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 (%)
Mar 31, 2010 9.320 9.790 9.310 9.680 67,069 +0.21(+2.22%)
Mar 30, 2010 9.350 9.530 9.350 9.470 77,963 +0.03(+0.32%)
Mar 29, 2010 9.450 9.570 9.370 9.440 83,992 +0.15(+1.61%)
Mar 26, 2010 9.000 9.350 9.000 9.290 52,651 +0.35(+3.91%)
Mar 25, 2010 9.230 9.340 8.940 8.940 107,885 -0.19(-2.08%)
Mar 24, 2010 9.350 9.360 9.130 9.130 43,570 -0.24(-2.56%)
Mar 23, 2010 9.000 9.370 9.000 9.370 73,486 +0.22(+2.40%)
Mar 22, 2010 9.060 9.150 8.820 9.150 188,151 -0.01(-0.11%)
Mar 19, 2010 9.380 9.380 9.080 9.160 155,354 -0.22(-2.35%)
Mar 18, 2010 9.500 9.560 9.380 9.380 72,453 -0.15(-1.57%)
Mar 17, 2010 9.460 9.650 9.400 9.530 74,554 +0.04(+0.42%)
Mar 16, 2010 9.570 9.570 9.450 9.490 80,458 +0.04(+0.42%)
Mar 15, 2010 9.560 9.510 9.430 9.450 196,560 -0.11(-1.15%)
Mar 12, 2010 9.850 9.850 9.550 9.560 106,481 -0.27(-2.75%)
Mar 11, 2010 9.900 9.900 9.780 9.830 104,893 -0.06(-0.61%)
Mar 10, 2010 9.960 9.980 9.830 9.890 78,841 +0.02(+0.20%)
Mar 09, 2010 10.00 10.01 9.870 9.870 86,749 -0.15(-1.50%)
Mar 08, 2010 10.25 10.25 9.930 10.02 185,507 -0.22(-2.15%)
Mar 05, 2010 9.760 10.24 9.750 10.24 242,926 +0.43(+4.38%)
Mar 04, 2010 10.19 10.19 9.630 9.810 353,880 -0.38(-3.73%)
Mar 03, 2010 10.24 10.27 10.11 10.19 83,592 +0.02(+0.20%)
Mar 02, 2010 10.10 10.28 9.990 10.17 110,336 +0.05(+0.49%)
Mar 01, 2010 9.980 10.24 9.950 10.12 105,326 +0.21(+2.12%)
Feb 26, 2010 9.680 9.990 9.600 9.910 163,205 +0.27(+2.80%)
Feb 25, 2010 9.420 9.760 9.380 9.640 145,104 +0.26(+2.77%)
Feb 24, 2010 9.460 9.690 9.320 9.380 68,817 -0.02(-0.21%)
Feb 23, 2010 9.570 9.610 9.320 9.400 72,256 -0.24(-2.49%)
Feb 22, 2010 9.990 10.00 9.620 9.640 56,497 -0.21(-2.13%)
Feb 19, 2010 9.800 9.950 9.750 9.850 167,126 -0.01(-0.10%)
Feb 18, 2010 9.600 9.870 9.600 9.860 179,638 +0.22(+2.28%)
Feb 17, 2010 9.520 9.670 9.490 9.640 252,817 +0.13(+1.37%)
Feb 16, 2010 9.340 9.560 9.190 9.510 294,372 +0.22(+2.37%)
Feb 12, 2010 9.290 9.290 9.290 0 -0.06(-0.64%)
Feb 11, 2010 9.050 9.350 9.010 9.350 176,654 +0.30(+3.31%)
Feb 10, 2010 9.240 9.240 9.000 9.050 102,252 -0.19(-2.06%)
Feb 09, 2010 8.920 9.250 8.910 9.240 265,400 +0.32(+3.59%)
Feb 08, 2010 9.050 9.090 8.780 8.920 144,548 -0.13(-1.44%)
Feb 05, 2010 8.390 9.050 8.360 9.050 177,391 +0.33(+3.78%)
Feb 04, 2010 8.870 8.870 8.560 8.720 163,250 -0.24(-2.68%)
Feb 03, 2010 9.070 9.130 8.890 8.960 165,139 -0.11(-1.21%)
Feb 02, 2010 8.900 9.070 8.810 9.070 123,981 +0.22(+2.49%)
Feb 01, 2010 8.270 8.900 8.270 8.850 186,841 +0.65(+7.93%)
Jan 29, 2010 8.500 8.570 8.070 8.200 160,073 -0.33(-3.87%)
Jan 28, 2010 8.880 8.900 8.510 8.530 199,931 -0.27(-3.07%)
Jan 27, 2010 8.770 8.880 8.710 8.800 132,824 +0.05(+0.57%)
Jan 26, 2010 8.730 8.870 8.610 8.750 154,208 -0.10(-1.13%)
Jan 25, 2010 8.820 8.890 8.610 8.850 74,979 +0.02(+0.23%)
Jan 22, 2010 8.890 9.230 8.800 8.830 132,926 -0.15(-1.67%)
Jan 21, 2010 9.210 9.260 8.890 8.980 121,547 -0.33(-3.54%)
Jan 20, 2010 9.330 9.450 8.990 9.310 156,612 -0.19(-2.00%)
Jan 19, 2010 9.590 9.590 9.310 9.500 36,712 -0.04(-0.42%)
Jan 18, 2010 9.500 9.590 9.320 9.540 23,829 +0.05(+0.53%)
Jan 15, 2010 9.560 9.560 9.340 9.490 147,692 -0.01(-0.11%)
Jan 14, 2010 9.460 9.650 9.460 9.500 121,584 -0.20(-2.06%)
Jan 13, 2010 9.590 9.720 9.300 9.700 94,407 +0.30(+3.19%)
Jan 12, 2010 9.720 9.720 9.400 9.400 111,223 -0.32(-3.29%)
Jan 11, 2010 9.660 9.900 9.660 9.720 126,402 +0.04(+0.41%)
Jan 08, 2010 9.470 9.740 9.340 9.680 74,534 +0.26(+2.76%)
Jan 07, 2010 9.500 9.500 9.290 9.420 102,724 -0.08(-0.84%)
Jan 06, 2010 9.190 9.530 9.050 9.500 213,827 +0.31(+3.37%)
Jan 05, 2010 8.900 9.190 8.880 9.190 168,390 +0.31(+3.49%)
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.