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

Northern Dynasty Minerals (TSX: NDM )

0.4500 +0.0050 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2014 1.610 1.610 1.080 1.170 335,662 -0.48(-29.09%)
Feb 27, 2014 1.670 1.670 1.650 1.650 31,136 +0.00(+0.00%)
Feb 26, 2014 1.650 1.650 1.650 1.650 4,426 -0.01(-0.60%)
Feb 25, 2014 1.680 1.680 1.650 1.660 9,292 -0.04(-2.35%)
Feb 24, 2014 1.770 1.790 1.700 1.700 55,980 +0.01(+0.59%)
Feb 21, 2014 1.750 1.780 1.680 1.690 28,970 -0.09(-5.06%)
Feb 20, 2014 1.690 1.800 1.690 1.780 13,662 -0.02(-1.11%)
Feb 19, 2014 1.840 1.850 1.780 1.800 55,264 +0.00(+0.00%)
Feb 18, 2014 1.600 1.820 1.600 1.800 121,505 +0.22(+13.92%)
Feb 14, 2014 1.580 1.580 1.580 0 +0.05(+3.27%)
Feb 13, 2014 1.520 1.540 1.510 1.530 66,923 +0.01(+0.66%)
Feb 12, 2014 1.540 1.540 1.520 1.520 53,957 -0.01(-0.65%)
Feb 11, 2014 1.440 1.530 1.440 1.530 52,203 +0.11(+7.75%)
Feb 10, 2014 1.400 1.520 1.400 1.420 53,375 +0.02(+1.43%)
Feb 07, 2014 1.440 1.440 1.400 1.400 4,115 -0.02(-1.41%)
Feb 06, 2014 1.450 1.450 1.390 1.420 11,982 +0.01(+0.71%)
Feb 05, 2014 1.400 1.440 1.400 1.410 17,133 -0.03(-2.08%)
Feb 04, 2014 1.480 1.480 1.430 1.440 22,516 -0.01(-0.69%)
Feb 03, 2014 1.470 1.490 1.400 1.450 23,426 -0.04(-2.68%)
Jan 31, 2014 1.520 1.525 1.490 1.490 13,057 -0.06(-3.87%)
Jan 30, 2014 1.570 1.570 1.530 1.550 17,990 -0.02(-1.27%)
Jan 29, 2014 1.550 1.570 1.530 1.570 14,950 +0.02(+1.29%)
Jan 28, 2014 1.510 1.550 1.490 1.550 39,700 +0.03(+1.97%)
Jan 27, 2014 1.530 1.530 1.500 1.520 13,851 -0.01(-0.65%)
Jan 24, 2014 1.500 1.540 1.490 1.530 25,504 +0.02(+1.32%)
Jan 23, 2014 1.500 1.600 1.490 1.510 44,675 -0.02(-1.31%)
Jan 22, 2014 1.520 1.530 1.470 1.530 73,345 +0.01(+0.66%)
Jan 21, 2014 1.510 1.540 1.480 1.520 58,252 +0.00(+0.00%)
Jan 20, 2014 1.540 1.550 1.510 1.520 14,203 -0.02(-1.30%)
Jan 17, 2014 1.540 1.540 1.510 1.540 145,281 +0.02(+1.32%)
Jan 16, 2014 1.500 1.530 1.470 1.520 64,966 +0.01(+0.66%)
Jan 15, 2014 1.520 1.540 1.510 1.510 61,169 -0.01(-0.66%)
Jan 14, 2014 1.480 1.560 1.480 1.520 47,670 +0.02(+1.33%)
Jan 13, 2014 1.410 1.500 1.410 1.500 69,500 +0.05(+3.45%)
Jan 10, 2014 1.420 1.460 1.410 1.450 130,509 +0.02(+1.40%)
Jan 09, 2014 1.400 1.430 1.400 1.430 1,256 +0.03(+2.14%)
Jan 08, 2014 1.450 1.450 1.370 1.400 29,378 -0.09(-6.04%)
Jan 07, 2014 1.480 1.500 1.450 1.490 22,474 -0.03(-1.97%)
Jan 06, 2014 1.530 1.550 1.500 1.520 18,674 -0.01(-0.65%)
Jan 03, 2014 1.450 1.570 1.440 1.530 24,163 +0.07(+4.79%)
Jan 02, 2014 1.390 1.470 1.390 1.460 14,881 +0.06(+4.29%)
Dec 31, 2013 1.400 1.400 1.400 0 +0.03(+2.19%)
Dec 30, 2013 1.320 1.380 1.310 1.370 91,241 +0.05(+3.79%)
Dec 27, 2013 1.370 1.380 1.320 1.320 54,961 -0.07(-5.04%)
Dec 24, 2013 1.390 1.390 1.390 0 -0.01(-0.71%)
Dec 23, 2013 1.600 1.750 1.350 1.400 329,094 -0.38(-21.35%)
Dec 20, 2013 1.450 1.780 1.450 1.780 53,381 +0.35(+24.48%)
Dec 19, 2013 1.450 1.490 1.400 1.430 57,307 +0.03(+2.14%)
Dec 18, 2013 1.300 1.420 1.280 1.400 89,459 +0.08(+6.06%)
Dec 17, 2013 1.300 1.325 1.300 1.320 47,740 +0.02(+1.54%)
Dec 16, 2013 1.250 1.370 1.230 1.300 88,102 +0.09(+7.44%)
Dec 13, 2013 1.130 1.230 1.130 1.210 94,350 +0.13(+12.04%)
Dec 12, 2013 1.120 1.160 1.070 1.080 130,600 -0.05(-4.42%)
Dec 11, 2013 1.180 1.190 1.120 1.130 133,805 -0.05(-4.24%)
Dec 10, 2013 1.210 1.230 1.170 1.180 120,062 -0.02(-1.67%)
Dec 09, 2013 1.220 1.220 1.200 1.200 51,035 -0.01(-0.83%)
Dec 06, 2013 1.190 1.230 1.190 1.210 55,615 +0.03(+2.54%)
Dec 05, 2013 1.170 1.190 1.170 1.180 25,868 -0.01(-0.84%)
Dec 04, 2013 1.180 1.240 1.180 1.190 50,777 +0.02(+1.71%)
Dec 03, 2013 1.210 1.220 1.170 1.170 53,726 -0.05(-4.10%)
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.