Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4400 +0.0150 (+3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.03 14.35 13.96 14.30 66,985 +0.36(+2.58%)
Dec 30, 2010 14.23 14.45 13.78 13.94 150,237 -0.15(-1.06%)
Dec 29, 2010 13.50 14.20 13.50 14.09 232,007 +0.74(+5.54%)
Dec 24, 2010 13.30 13.35 13.30 13.35 700 +0.07(+0.53%)
Dec 23, 2010 13.31 13.49 13.22 13.28 47,134 -0.11(-0.82%)
Dec 22, 2010 13.21 13.46 13.21 13.39 54,057 -0.05(-0.37%)
Dec 21, 2010 13.20 13.53 13.20 13.44 97,917 +0.18(+1.36%)
Dec 20, 2010 13.51 13.60 13.26 13.26 194,778 -0.48(-3.49%)
Dec 17, 2010 12.84 13.75 12.84 13.74 243,864 +0.79(+6.10%)
Dec 16, 2010 12.99 13.00 12.86 12.95 123,974 +0.00(+0.00%)
Dec 15, 2010 12.83 13.11 12.64 12.95 222,385 -0.34(-2.56%)
Dec 14, 2010 13.35 13.58 13.21 13.29 236,045 -0.13(-0.97%)
Dec 13, 2010 13.49 13.98 13.20 13.42 621,913 -0.13(-0.96%)
Dec 10, 2010 11.19 13.65 11.19 13.55 1,159,680 +2.20(+19.38%)
Dec 09, 2010 10.35 11.35 10.35 11.35 1,115,669 +1.06(+10.30%)
Dec 08, 2010 10.29 10.29 9.930 10.29 106,928 +0.07(+0.68%)
Dec 07, 2010 9.920 10.30 9.920 10.22 266,951 +0.27(+2.71%)
Dec 06, 2010 10.20 10.20 9.800 9.950 323,438 -0.15(-1.49%)
Dec 03, 2010 10.00 10.18 9.730 10.10 397,199 +0.11(+1.10%)
Dec 02, 2010 9.690 10.00 9.690 9.990 284,386 +0.23(+2.36%)
Dec 01, 2010 9.400 9.760 9.370 9.760 169,347 +0.54(+5.86%)
Nov 30, 2010 8.950 9.390 8.940 9.220 56,451 +0.28(+3.13%)
Nov 29, 2010 9.020 9.230 8.900 8.940 47,332 -0.29(-3.14%)
Nov 26, 2010 9.120 9.320 9.120 9.230 18,546 -0.13(-1.39%)
Nov 25, 2010 9.250 9.410 9.110 9.360 64,122 +0.08(+0.86%)
Nov 24, 2010 9.090 9.280 9.090 9.280 25,750 +0.12(+1.31%)
Nov 23, 2010 9.280 9.330 9.160 9.160 56,890 -0.13(-1.40%)
Nov 22, 2010 9.200 9.380 9.160 9.290 44,695 -0.09(-0.96%)
Nov 19, 2010 9.370 9.440 9.180 9.380 36,619 +0.04(+0.43%)
Nov 18, 2010 9.340 9.360 9.150 9.340 136,866 +0.34(+3.78%)
Nov 17, 2010 8.680 9.020 8.630 9.000 81,544 +0.32(+3.69%)
Nov 16, 2010 8.950 8.950 8.680 8.680 63,265 -0.29(-3.23%)
Nov 15, 2010 9.250 9.300 8.950 8.970 61,917 -0.15(-1.64%)
Nov 12, 2010 9.450 9.700 9.120 9.120 112,162 -0.54(-5.59%)
Nov 11, 2010 9.650 9.750 9.450 9.660 49,753 +0.04(+0.42%)
Nov 10, 2010 9.520 9.760 9.300 9.620 135,094 +0.00(+0.00%)
Nov 09, 2010 9.890 10.05 9.510 9.620 177,869 -0.26(-2.63%)
Nov 08, 2010 9.460 9.890 9.440 9.880 83,239 +0.41(+4.33%)
Nov 05, 2010 9.150 9.500 9.150 9.470 53,826 -0.03(-0.32%)
Nov 04, 2010 9.200 9.500 9.090 9.500 127,610 +0.42(+4.63%)
Nov 03, 2010 9.250 9.250 8.840 9.080 47,326 -0.15(-1.63%)
Nov 02, 2010 9.160 9.230 9.120 9.230 20,432 +0.03(+0.33%)
Nov 01, 2010 9.160 9.320 9.070 9.200 93,445 +0.00(+0.00%)
Oct 29, 2010 9.080 9.290 9.020 9.200 82,900 +0.12(+1.32%)
Oct 28, 2010 9.120 9.160 9.070 9.080 37,320 +0.00(+0.00%)
Oct 27, 2010 9.000 9.150 8.940 9.080 60,504 -0.24(-2.58%)
Oct 25, 2010 9.190 9.370 8.950 9.320 107,511 +0.18(+1.97%)
Oct 22, 2010 9.090 9.200 8.940 9.140 29,687 +0.15(+1.67%)
Oct 21, 2010 8.940 9.210 8.930 8.990 79,259 -0.21(-2.28%)
Oct 20, 2010 8.940 9.200 8.930 9.200 71,135 +0.29(+3.25%)
Oct 19, 2010 8.890 9.100 8.690 8.910 156,369 -0.30(-3.26%)
Oct 18, 2010 9.000 9.250 8.910 9.210 101,202 +0.16(+1.77%)
Oct 15, 2010 9.150 9.150 8.850 9.050 64,778 -0.10(-1.09%)
Oct 14, 2010 9.020 9.150 8.880 9.150 216,988 +0.06(+0.66%)
Oct 13, 2010 9.150 9.220 9.030 9.090 147,978 -0.11(-1.20%)
Oct 12, 2010 9.290 9.320 9.030 9.200 43,988 -0.17(-1.81%)
Oct 08, 2010 8.970 9.370 8.920 9.370 135,139 +0.53(+6.00%)
Oct 07, 2010 8.950 9.020 8.670 8.840 85,760 -0.11(-1.23%)
Oct 06, 2010 8.820 8.950 8.770 8.950 61,951 +0.12(+1.36%)
Oct 05, 2010 8.500 8.880 8.500 8.830 104,471 +0.39(+4.62%)
Oct 04, 2010 8.620 8.760 8.440 8.440 60,183 -0.34(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.