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, 2012 3.140 3.140 3.140 0 -0.03(-0.95%)
Dec 28, 2012 3.240 3.240 3.140 3.170 60,693 -0.13(-3.94%)
Dec 27, 2012 3.360 3.360 3.230 3.300 51,644 -0.06(-1.79%)
Dec 24, 2012 3.360 3.360 3.360 0 -0.01(-0.30%)
Dec 21, 2012 3.380 3.410 3.350 3.370 127,161 -0.07(-2.03%)
Dec 20, 2012 3.440 3.490 3.410 3.440 23,850 +0.02(+0.58%)
Dec 19, 2012 3.420 3.490 3.350 3.420 113,983 -0.04(-1.16%)
Dec 18, 2012 3.410 3.480 3.300 3.460 65,238 +0.05(+1.47%)
Dec 17, 2012 3.380 3.420 3.330 3.410 54,906 +0.04(+1.19%)
Dec 14, 2012 3.400 3.410 3.340 3.370 41,144 -0.04(-1.17%)
Dec 13, 2012 3.350 3.410 3.300 3.410 77,942 +0.05(+1.49%)
Dec 12, 2012 3.380 3.460 3.360 3.360 50,588 -0.09(-2.61%)
Dec 11, 2012 3.470 3.600 3.380 3.450 65,604 -0.04(-1.15%)
Dec 10, 2012 3.340 3.500 3.330 3.490 42,700 +0.15(+4.49%)
Dec 07, 2012 3.400 3.400 3.330 3.340 39,500 -0.01(-0.30%)
Dec 06, 2012 3.380 3.410 3.330 3.350 39,940 -0.01(-0.30%)
Dec 05, 2012 3.480 3.480 3.340 3.360 59,297 -0.14(-4.00%)
Dec 04, 2012 3.330 3.500 3.270 3.500 77,359 +0.10(+2.94%)
Nov 30, 2012 3.530 3.570 3.400 3.400 89,595 -0.17(-4.76%)
Nov 29, 2012 3.670 3.670 3.480 3.570 34,901 -0.05(-1.38%)
Nov 28, 2012 3.580 3.670 3.500 3.620 50,070 -0.05(-1.36%)
Nov 27, 2012 3.640 3.700 3.580 3.670 27,821 +0.01(+0.27%)
Nov 26, 2012 3.650 3.700 3.550 3.660 45,326 +0.02(+0.55%)
Nov 24, 2012 3.470 3.720 3.450 3.640 43,882 +0.00(+0.00%)
Nov 23, 2012 3.470 3.720 3.450 3.640 43,882 +0.24(+7.06%)
Nov 22, 2012 3.470 3.500 3.400 3.400 7,629 -0.09(-2.58%)
Nov 21, 2012 3.310 3.570 3.310 3.490 76,690 +0.10(+2.95%)
Nov 20, 2012 3.650 3.650 3.380 3.390 67,920 -0.28(-7.63%)
Nov 19, 2012 3.810 3.810 3.650 3.670 43,806 +0.10(+2.80%)
Nov 16, 2012 3.320 3.660 3.200 3.570 104,438 +0.17(+5.00%)
Nov 15, 2012 3.560 3.700 3.400 3.400 122,178 -0.20(-5.56%)
Nov 14, 2012 3.910 3.910 3.570 3.600 71,710 -0.25(-6.49%)
Nov 13, 2012 3.900 3.950 3.830 3.850 74,434 -0.10(-2.53%)
Nov 12, 2012 4.100 4.140 3.910 3.950 33,300 -0.06(-1.50%)
Nov 09, 2012 4.280 4.280 3.880 4.010 91,519 -0.21(-4.98%)
Nov 08, 2012 3.730 4.220 3.690 4.220 160,681 +0.46(+12.23%)
Nov 07, 2012 4.040 4.050 3.660 3.760 150,428 -0.32(-7.84%)
Nov 06, 2012 3.850 4.150 3.840 4.080 119,550 +0.29(+7.65%)
Nov 05, 2012 3.550 3.830 3.530 3.790 51,524 +0.27(+7.67%)
Nov 02, 2012 3.540 3.640 3.490 3.520 26,890 -0.08(-2.22%)
Nov 01, 2012 3.550 3.610 3.500 3.600 31,619 +0.05(+1.41%)
Oct 31, 2012 3.510 3.690 3.510 3.550 117,031 +0.05(+1.43%)
Oct 30, 2012 3.580 3.580 3.410 3.500 40,128 -0.06(-1.69%)
Oct 29, 2012 3.650 3.650 3.540 3.560 36,359 -0.12(-3.26%)
Oct 26, 2012 3.640 3.680 3.580 3.680 30,653 +0.09(+2.51%)
Oct 25, 2012 3.710 3.750 3.590 3.590 55,963 -0.05(-1.37%)
Oct 24, 2012 3.640 3.720 3.590 3.640 52,153 +0.01(+0.28%)
Oct 23, 2012 3.700 3.710 3.560 3.630 91,795 +0.03(+0.83%)
Oct 19, 2012 3.800 3.800 3.570 3.600 96,772 -0.15(-4.00%)
Oct 18, 2012 3.850 3.880 3.730 3.750 44,800 -0.10(-2.60%)
Oct 17, 2012 3.790 3.910 3.720 3.850 63,382 +0.07(+1.85%)
Oct 16, 2012 3.620 3.790 3.620 3.780 94,122 +0.16(+4.42%)
Oct 15, 2012 3.860 3.860 3.600 3.620 124,159 -0.24(-6.22%)
Oct 12, 2012 4.040 4.040 3.810 3.860 55,117 -0.16(-3.98%)
Oct 11, 2012 3.620 4.080 3.620 4.020 232,725 +0.11(+2.81%)
Oct 10, 2012 4.030 4.030 3.680 3.910 216,174 -0.15(-3.69%)
Oct 09, 2012 4.210 4.270 4.050 4.060 166,935 -0.25(-5.80%)
Oct 05, 2012 4.310 4.310 4.310 0 -0.16(-3.58%)
Oct 04, 2012 4.460 4.500 4.380 4.470 80,185 +0.07(+1.59%)
Oct 03, 2012 4.420 4.430 4.120 4.400 155,200 -0.02(-0.45%)
Oct 02, 2012 4.590 4.590 4.400 4.420 109,808 -0.14(-3.07%)
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.