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

Northern Dynasty Minerals (TSX: NDM )

0.4250 -0.0250 (-5.56%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 23, 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 (%)
Apr 30, 2019 0.7200 0.7700 0.7000 0.7700 25,833 +0.07(+10.00%)
Apr 29, 2019 0.7200 0.7200 0.7000 0.7000 96,462 -0.01(-1.41%)
Apr 26, 2019 0.7200 0.7500 0.7100 0.7100 150,414 -0.02(-2.74%)
Apr 25, 2019 0.7300 0.7300 0.7100 0.7300 83,165 +0.00(+0.00%)
Apr 24, 2019 0.7300 0.7600 0.7200 0.7300 100,192 -0.01(-1.35%)
Apr 23, 2019 0.7500 0.7500 0.7200 0.7400 117,770 -0.01(-1.33%)
Apr 22, 2019 0.7400 0.7600 0.7400 0.7500 39,305 +0.00(+0.00%)
Apr 18, 2019 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Apr 17, 2019 0.7900 0.8100 0.7800 0.7900 81,150 +0.02(+2.60%)
Apr 16, 2019 0.7500 0.7800 0.7200 0.7700 113,070 +0.04(+5.48%)
Apr 15, 2019 0.7800 0.7800 0.7300 0.7300 156,697 -0.05(-6.41%)
Apr 12, 2019 0.7900 0.8000 0.7800 0.7800 146,463 -0.01(-1.27%)
Apr 11, 2019 0.8200 0.8200 0.7900 0.7900 35,900 -0.01(-1.25%)
Apr 10, 2019 0.8100 0.8200 0.8000 0.8000 32,204 +0.01(+1.27%)
Apr 09, 2019 0.8200 0.8200 0.7900 0.7900 95,160 -0.03(-3.66%)
Apr 08, 2019 0.8400 0.8700 0.8100 0.8200 65,171 -0.02(-2.38%)
Apr 05, 2019 0.8200 0.8400 0.8200 0.8400 73,172 +0.00(+0.00%)
Apr 04, 2019 0.8800 0.8800 0.8400 0.8400 125,792 -0.02(-2.33%)
Apr 03, 2019 0.8000 0.8700 0.7900 0.8600 165,659 +0.07(+8.86%)
Apr 02, 2019 0.7800 0.8000 0.7800 0.7900 100,797 +0.00(+0.00%)
Apr 01, 2019 0.7900 0.8200 0.7700 0.7900 118,492 +0.00(+0.00%)
Mar 29, 2019 0.8100 0.8600 0.7900 0.7900 304,913 -0.04(-4.82%)
Mar 28, 2019 0.8400 0.8500 0.8200 0.8300 292,105 -0.01(-1.19%)
Mar 27, 2019 0.8900 0.8900 0.8400 0.8400 226,402 -0.05(-5.62%)
Mar 26, 2019 0.8800 0.9100 0.8800 0.8900 60,550 +0.00(+0.00%)
Mar 25, 2019 0.9000 0.9100 0.8800 0.8900 69,408 +0.00(+0.00%)
Mar 22, 2019 0.9100 0.9100 0.8600 0.8900 170,914 -0.01(-1.11%)
Mar 21, 2019 0.9100 0.9200 0.8800 0.9000 181,998 -0.01(-1.10%)
Mar 20, 2019 0.9100 0.9300 0.9000 0.9100 106,940 +0.00(+0.00%)
Mar 19, 2019 0.9000 0.9200 0.8900 0.9100 92,463 +0.00(+0.00%)
Mar 18, 2019 0.9000 0.9200 0.8800 0.9100 782,516 +0.03(+3.41%)
Mar 15, 2019 0.8700 0.8800 0.8500 0.8800 256,519 +0.00(+0.00%)
Mar 14, 2019 0.9200 0.9200 0.8700 0.8800 772,004 -0.09(-9.28%)
Mar 13, 2019 0.9000 0.9800 0.8700 0.9700 1,275,816 +0.01(+1.04%)
Mar 12, 2019 1.000 1.030 0.9600 0.9600 384,360 -0.06(-5.88%)
Mar 11, 2019 1.000 1.030 1.000 1.020 238,371 +0.01(+0.99%)
Mar 08, 2019 1.020 1.030 0.9800 1.010 168,490 -0.01(-0.98%)
Mar 07, 2019 1.070 1.070 1.000 1.020 272,577 -0.06(-5.56%)
Mar 06, 2019 1.120 1.160 1.060 1.080 287,831 -0.06(-5.26%)
Mar 05, 2019 1.200 1.220 1.120 1.140 216,942 -0.04(-3.39%)
Mar 04, 2019 1.190 1.190 1.150 1.180 131,231 +0.00(+0.00%)
Mar 01, 2019 1.220 1.230 1.180 1.180 94,115 -0.04(-3.28%)
Feb 28, 2019 1.300 1.320 1.200 1.220 987,214 -0.06(-4.69%)
Feb 27, 2019 1.310 1.310 1.280 1.280 144,970 -0.02(-1.54%)
Feb 26, 2019 1.280 1.310 1.270 1.300 158,534 +0.02(+1.56%)
Feb 25, 2019 1.280 1.290 1.280 1.280 50,634 +0.02(+1.59%)
Feb 22, 2019 1.240 1.280 1.240 1.260 194,796 +0.03(+2.44%)
Feb 21, 2019 1.370 1.400 1.220 1.230 579,337 -0.07(-5.38%)
Feb 20, 2019 1.150 1.370 1.150 1.300 1,536,934 +0.13(+11.11%)
Feb 19, 2019 1.250 1.250 1.160 1.170 542,426 -0.08(-6.40%)
Feb 15, 2019 1.250 1.250 1.250 0 -0.03(-2.34%)
Feb 14, 2019 1.240 1.330 1.240 1.280 149,183 +0.03(+2.40%)
Feb 13, 2019 1.250 1.270 1.220 1.250 168,485 -0.02(-1.57%)
Feb 12, 2019 1.360 1.360 1.250 1.270 705,924 -0.08(-5.93%)
Feb 11, 2019 1.200 1.380 1.200 1.350 542,159 +0.06(+4.65%)
Feb 08, 2019 1.300 1.350 1.260 1.290 152,082 -0.06(-4.44%)
Feb 07, 2019 1.450 1.470 1.200 1.350 832,650 -0.05(-3.57%)
Feb 06, 2019 1.190 1.410 1.190 1.400 773,995 +0.23(+19.66%)
Feb 05, 2019 1.140 1.170 1.120 1.170 215,720 +0.06(+5.41%)
Feb 04, 2019 1.050 1.120 1.050 1.110 298,610 +0.06(+5.71%)
Feb 01, 2019 1.020 1.050 1.020 1.050 165,676 +0.03(+2.94%)
Jan 31, 2019 0.9900 1.020 0.9900 1.020 90,395 +0.02(+2.00%)
Jan 30, 2019 0.9800 1.020 0.9800 1.000 51,840 +0.00(+0.00%)
Jan 29, 2019 1.000 1.050 0.9900 1.000 259,710 +0.02(+2.04%)
Jan 28, 2019 0.9600 0.9900 0.9300 0.9800 104,019 +0.05(+5.38%)
Jan 25, 2019 0.9400 0.9500 0.9300 0.9300 48,649 +0.00(+0.00%)
Jan 24, 2019 0.9600 0.9700 0.9300 0.9300 44,341 +0.00(+0.00%)
Jan 23, 2019 0.9400 0.9700 0.9300 0.9300 56,593 -0.02(-2.11%)
Jan 22, 2019 0.9200 0.9600 0.9200 0.9500 36,866 +0.02(+2.15%)
Jan 21, 2019 0.9600 0.9600 0.8900 0.9300 40,550 -0.02(-2.11%)
Jan 18, 2019 0.9700 0.9700 0.9400 0.9500 105,108 -0.02(-2.06%)
Jan 17, 2019 0.9500 0.9700 0.9400 0.9700 48,271 +0.02(+2.11%)
Jan 16, 2019 0.9500 0.9700 0.9100 0.9500 171,925 +0.02(+2.15%)
Jan 15, 2019 0.8700 0.9300 0.8600 0.9300 1,211,125 +0.06(+6.90%)
Jan 14, 2019 0.8900 0.8900 0.8600 0.8700 16,620 +0.01(+1.16%)
Jan 11, 2019 0.8400 0.8600 0.8300 0.8600 50,900 +0.01(+1.18%)
Jan 10, 2019 0.8800 0.8800 0.8500 0.8500 88,767 -0.02(-2.30%)
Jan 09, 2019 0.8800 0.9000 0.8600 0.8700 137,105 -0.01(-1.14%)
Jan 08, 2019 0.8900 0.9000 0.8700 0.8800 53,035 -0.02(-2.22%)
Jan 07, 2019 0.8900 0.9200 0.8600 0.9000 129,573 +0.02(+2.27%)
Jan 04, 2019 0.8000 0.9200 0.8000 0.8800 369,687 +0.08(+10.00%)
Jan 03, 2019 0.8000 0.8000 0.8000 0.8000 259,291 +0.00(+0.00%)
Jan 02, 2019 0.7900 0.8000 0.7900 0.8000 465,701 +0.04(+5.26%)
Dec 31, 2018 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Dec 28, 2018 0.7600 0.8000 0.7600 0.8000 32,944 +0.02(+2.56%)
Dec 27, 2018 0.7600 0.8000 0.7600 0.7800 122,627 +0.08(+11.43%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Dec 21, 2018 0.7800 0.7800 0.7100 0.7100 177,320 -0.07(-8.97%)
Dec 20, 2018 0.7800 0.8000 0.7700 0.7800 138,800 +0.00(+0.00%)
Dec 19, 2018 0.7900 0.8000 0.7800 0.7800 28,610 -0.02(-2.50%)
Dec 18, 2018 0.8000 0.8000 0.7600 0.8000 149,912 +0.02(+2.56%)
Dec 17, 2018 0.8200 0.8200 0.7800 0.7800 99,880 -0.03(-3.70%)
Dec 14, 2018 0.8200 0.8200 0.8000 0.8100 18,308 +0.00(+0.00%)
Dec 13, 2018 0.8500 0.8500 0.8000 0.8100 49,789 -0.03(-3.57%)
Dec 12, 2018 0.8500 0.8600 0.8200 0.8400 178,597 -0.03(-3.45%)
Dec 11, 2018 0.8900 0.9000 0.8400 0.8700 679,197 -0.01(-1.14%)
Dec 10, 2018 0.8300 0.9100 0.8300 0.8800 135,100 -0.02(-2.22%)
Dec 07, 2018 0.9100 0.9500 0.8800 0.9000 78,723 -0.01(-1.10%)
Dec 06, 2018 0.9300 0.9300 0.9000 0.9100 61,372 +0.00(+0.00%)
Dec 05, 2018 0.9300 0.9800 0.9000 0.9100 107,437 -0.04(-4.21%)
Dec 04, 2018 0.9300 0.9600 0.8800 0.9500 156,708 +0.01(+1.06%)
Dec 03, 2018 1.000 1.000 0.9200 0.9400 383,460 -0.06(-6.00%)
Nov 30, 2018 1.010 1.020 1.000 1.000 234,043 +0.00(+0.00%)
Nov 29, 2018 1.010 1.020 0.9900 1.000 166,137 +0.01(+1.01%)
Nov 28, 2018 0.9900 1.010 0.9900 0.9900 124,600 -0.01(-1.00%)
Nov 27, 2018 1.030 1.030 0.9800 1.000 210,116 -0.02(-1.96%)
Nov 26, 2018 1.000 1.020 0.9800 1.020 135,124 +0.05(+5.15%)
Nov 23, 2018 1.000 1.020 0.9500 0.9700 337,676 -0.05(-4.90%)
Nov 22, 2018 1.050 1.050 1.000 1.020 157,460 +0.00(+0.00%)
Nov 21, 2018 1.040 1.050 0.9900 1.020 663,040 +0.03(+3.03%)
Nov 20, 2018 0.9900 1.050 0.9400 0.9900 1,542,542 +0.09(+10.00%)
Nov 19, 2018 0.9400 0.9400 0.9000 0.9000 262,908 +0.00(+0.00%)
Nov 16, 2018 0.8700 0.9400 0.8700 0.9000 335,335 +0.02(+2.27%)
Nov 15, 2018 0.8800 0.9200 0.8600 0.8800 145,582 +0.00(+0.00%)
Nov 14, 2018 0.8900 0.9100 0.8600 0.8800 238,216 -0.02(-2.22%)
Nov 13, 2018 0.9800 0.9800 0.8900 0.9000 355,171 +0.00(+0.00%)
Nov 12, 2018 0.8800 0.9500 0.8600 0.9000 445,705 +0.04(+4.65%)
Nov 09, 2018 0.8900 0.9000 0.8200 0.8600 276,802 -0.01(-1.15%)
Nov 08, 2018 0.9500 0.9700 0.8300 0.8700 531,942 -0.06(-6.45%)
Nov 07, 2018 0.8000 1.120 0.8000 0.9300 1,993,914 +0.20(+27.40%)
Nov 06, 2018 0.6800 0.7300 0.6800 0.7300 160,750 +0.06(+8.96%)
Nov 05, 2018 0.6100 0.6900 0.6100 0.6700 102,301 +0.04(+6.35%)
Nov 02, 2018 0.6200 0.6400 0.6200 0.6300 82,000 +0.01(+1.61%)
Nov 01, 2018 0.6200 0.6300 0.6000 0.6200 116,153 +0.00(+0.00%)
Oct 31, 2018 0.6200 0.6300 0.5800 0.6200 177,131 +0.02(+3.33%)
Oct 30, 2018 0.6100 0.6400 0.5700 0.6000 105,811 -0.01(-1.64%)
Oct 29, 2018 0.6400 0.6400 0.6100 0.6100 28,632 -0.04(-6.15%)
Oct 26, 2018 0.6100 0.6700 0.6100 0.6500 76,163 +0.02(+3.17%)
Oct 25, 2018 0.6400 0.6600 0.6100 0.6300 137,518 -0.01(-1.56%)
Oct 24, 2018 0.6500 0.6600 0.6400 0.6400 41,501 -0.01(-1.54%)
Oct 23, 2018 0.6900 0.6900 0.6500 0.6500 164,519 -0.02(-2.99%)
Oct 22, 2018 0.6800 0.6900 0.6700 0.6700 92,627 +0.00(+0.00%)
Oct 19, 2018 0.6900 0.6900 0.6700 0.6700 60,096 -0.01(-1.47%)
Oct 18, 2018 0.6900 0.6900 0.6800 0.6800 45,458 +0.00(+0.00%)
Oct 17, 2018 0.7000 0.7000 0.6800 0.6800 87,111 -0.01(-1.45%)
Oct 16, 2018 0.7000 0.7300 0.6900 0.6900 138,990 -0.01(-1.43%)
Oct 15, 2018 0.6800 0.7200 0.6800 0.7000 173,180 +0.02(+2.94%)
Oct 12, 2018 0.6900 0.6900 0.6700 0.6800 67,652 +0.01(+1.49%)
Oct 11, 2018 0.6900 0.7000 0.6600 0.6700 162,912 +0.01(+1.52%)
Oct 10, 2018 0.7000 0.7100 0.6600 0.6600 177,560 -0.03(-4.35%)
Oct 09, 2018 0.7200 0.7200 0.6900 0.6900 53,100 -0.01(-1.43%)
Oct 05, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Oct 04, 2018 0.7100 0.7300 0.7000 0.7200 104,020 +0.01(+1.41%)
Oct 03, 2018 0.7000 0.7300 0.7000 0.7100 71,996 +0.02(+2.90%)
Oct 02, 2018 0.7000 0.7100 0.6900 0.6900 111,808 +0.00(+0.00%)
Oct 01, 2018 0.7200 0.7200 0.6900 0.6900 147,542 -0.03(-4.17%)
Sep 28, 2018 0.7200 0.7300 0.7200 0.7200 47,600 +0.01(+1.41%)
Sep 27, 2018 0.7300 0.7300 0.7000 0.7100 47,470 -0.01(-1.39%)
Sep 26, 2018 0.6900 0.7200 0.6900 0.7200 47,250 +0.01(+1.41%)
Sep 25, 2018 0.7200 0.7200 0.7000 0.7100 31,325 +0.00(+0.00%)
Sep 24, 2018 0.6900 0.7300 0.6800 0.7100 122,163 +0.05(+7.58%)
Sep 21, 2018 0.6700 0.7700 0.6600 0.6600 951,291 -0.02(-2.94%)
Sep 20, 2018 0.6800 0.7000 0.6800 0.6800 54,000 +0.00(+0.00%)
Sep 19, 2018 0.6500 0.7000 0.6500 0.6800 210,310 +0.01(+1.49%)
Sep 18, 2018 0.6900 0.6900 0.6700 0.6700 88,282 -0.03(-4.29%)
Sep 17, 2018 0.6700 0.7000 0.6700 0.7000 151,759 +0.02(+2.94%)
Sep 14, 2018 0.6900 0.6900 0.6700 0.6800 156,518 +0.00(+0.00%)
Sep 13, 2018 0.6800 0.7000 0.6700 0.6800 71,390 +0.00(+0.00%)
Sep 12, 2018 0.7000 0.7000 0.6800 0.6800 90,504 -0.02(-2.86%)
Sep 11, 2018 0.7100 0.7100 0.6900 0.7000 56,719 -0.02(-2.78%)
Sep 10, 2018 0.7500 0.7500 0.7200 0.7200 73,239 -0.01(-1.37%)
Sep 07, 2018 0.7400 0.7400 0.7300 0.7300 45,500 -0.01(-1.35%)
Sep 06, 2018 0.7600 0.7600 0.7300 0.7400 80,307 -0.03(-3.90%)
Sep 05, 2018 0.7600 0.7700 0.7500 0.7700 62,061 +0.00(+0.00%)
Sep 04, 2018 0.7700 0.7800 0.7500 0.7700 110,555 +0.00(+0.00%)
Aug 31, 2018 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Aug 30, 2018 0.7600 0.7700 0.7500 0.7500 49,159 +0.01(+1.35%)
Aug 29, 2018 0.7500 0.7700 0.7400 0.7400 76,259 +0.01(+1.37%)
Aug 28, 2018 0.7200 0.7400 0.7100 0.7300 101,654 +0.02(+2.82%)
Aug 27, 2018 0.7100 0.7100 0.6900 0.7100 65,710 +0.02(+2.90%)
Aug 24, 2018 0.7100 0.7100 0.6900 0.6900 64,927 +0.01(+1.47%)
Aug 23, 2018 0.7100 0.7100 0.6800 0.6800 26,469 -0.04(-5.56%)
Aug 22, 2018 0.7000 0.7400 0.7000 0.7200 91,928 +0.05(+7.46%)
Aug 21, 2018 0.6700 0.6700 0.6500 0.6700 82,170 +0.00(+0.00%)
Aug 20, 2018 0.6600 0.6700 0.6500 0.6700 37,500 +0.02(+3.08%)
Aug 17, 2018 0.6500 0.6700 0.6400 0.6500 43,140 -0.02(-2.99%)
Aug 16, 2018 0.6700 0.6700 0.6500 0.6700 90,080 +0.00(+0.00%)
Aug 15, 2018 0.6700 0.6700 0.6500 0.6700 160,409 -0.02(-2.90%)
Aug 14, 2018 0.7100 0.7300 0.6800 0.6900 128,791 -0.02(-2.82%)
Aug 13, 2018 0.7200 0.7400 0.7100 0.7100 83,407 -0.03(-4.05%)
Aug 10, 2018 0.7700 0.7700 0.7300 0.7400 81,983 -0.04(-5.13%)
Aug 09, 2018 0.7400 0.7800 0.7400 0.7800 112,610 +0.03(+4.00%)
Aug 08, 2018 0.7700 0.7800 0.7400 0.7500 192,908 -0.02(-2.60%)
Aug 07, 2018 0.7700 0.7900 0.7700 0.7700 240,520 +0.04(+5.48%)
Aug 03, 2018 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Aug 02, 2018 0.7700 0.7700 0.7500 0.7500 108,015 -0.03(-3.85%)
Aug 01, 2018 0.7900 0.7900 0.7600 0.7800 87,349 -0.02(-2.50%)
Jul 31, 2018 0.8500 0.8500 0.7600 0.8000 400,327 +0.00(+0.00%)
Jul 30, 2018 0.7400 0.8900 0.7400 0.8000 691,065 +0.06(+8.11%)
Jul 27, 2018 0.7100 0.7500 0.7100 0.7400 313,897 +0.04(+5.71%)
Jul 26, 2018 0.6600 0.7100 0.6500 0.7000 423,296 +0.05(+7.69%)
Jul 25, 2018 0.6600 0.6600 0.6400 0.6500 101,652 +0.01(+1.56%)
Jul 24, 2018 0.6500 0.6500 0.6400 118,525 -0.01(-1.54%)
Jul 23, 2018 0.6400 0.6700 0.6400 0.6500 44,800 -0.02(-2.99%)
Jul 20, 2018 0.6700 0.6500 0.6700 129,400 +0.03(+4.69%)
Jul 19, 2018 0.6500 0.6600 0.6400 0.6400 233,496 -0.02(-3.03%)
Jul 18, 2018 0.6700 0.6700 0.6500 0.6600 234,376 -0.01(-1.49%)
Jul 17, 2018 0.6400 0.6700 0.6300 0.6700 102,691 +0.03(+4.69%)
Jul 16, 2018 0.6800 0.6800 0.6400 0.6400 118,461 -0.04(-5.88%)
Jul 13, 2018 0.6800 0.6800 0.6500 0.6800 106,490 +0.00(+0.00%)
Jul 12, 2018 0.6600 0.6800 0.6500 0.6800 244,088 +0.00(+0.00%)
Jul 11, 2018 0.6600 0.6800 0.6500 0.6800 221,900 +0.01(+1.49%)
Jul 10, 2018 0.6800 0.6900 0.6600 0.6700 111,934 -0.01(-1.47%)
Jul 09, 2018 0.6800 0.7000 0.6700 0.6800 133,885 +0.00(+0.00%)
Jul 06, 2018 0.7100 0.7200 0.6800 0.6800 57,216 -0.03(-4.23%)
Jul 05, 2018 0.6900 0.7300 0.6700 0.7100 214,534 +0.02(+2.90%)
Jul 04, 2018 0.6900 0.7000 0.6700 0.6900 157,105 +0.00(+0.00%)
Jul 03, 2018 0.7100 0.7200 0.6800 0.6900 244,301 -0.02(-2.82%)
Jun 29, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 28, 2018 0.7200 0.7300 0.7000 0.7100 173,150 -0.01(-1.39%)
Jun 27, 2018 0.7000 0.7600 0.6900 0.7200 911,216 +0.04(+5.88%)
Jun 26, 2018 0.6900 0.7400 0.6700 0.6800 407,850 -0.01(-1.45%)
Jun 25, 2018 0.7200 0.7200 0.6800 0.6900 68,824 -0.02(-2.82%)
Jun 22, 2018 0.6500 0.7100 0.6500 0.7100 213,773 +0.06(+9.23%)
Jun 21, 2018 0.6800 0.6900 0.6500 0.6500 132,966 -0.02(-2.99%)
Jun 20, 2018 0.6500 0.6800 0.6500 0.6700 204,670 +0.02(+3.08%)
Jun 19, 2018 0.6800 0.6800 0.6400 0.6500 283,370 -0.03(-4.41%)
Jun 18, 2018 0.6500 0.7000 0.6400 0.6800 323,710 +0.03(+4.62%)
Jun 15, 2018 0.6800 0.6500 0.6500 571,928 -0.03(-4.41%)
Jun 14, 2018 0.7000 0.7100 0.6800 0.6800 254,241 -0.02(-2.86%)
Jun 13, 2018 0.7100 0.7400 0.7000 0.7000 155,270 -0.02(-2.78%)
Jun 12, 2018 0.7400 0.7600 0.7100 0.7200 283,207 -0.03(-4.00%)
Jun 11, 2018 0.7500 0.7700 0.7400 0.7500 235,928 -0.02(-2.60%)
Jun 08, 2018 0.7500 0.7700 0.7300 0.7700 180,730 +0.04(+5.48%)
Jun 07, 2018 0.7600 0.7800 0.7200 0.7300 329,858 -0.01(-1.35%)
Jun 06, 2018 0.7300 0.7400 975,184 -0.07(-8.64%)
Jun 05, 2018 0.6300 0.8900 0.6200 0.8100 1,398,412 +0.19(+30.65%)
Jun 04, 2018 0.6300 0.6300 0.6100 0.6200 375,742 -0.01(-1.59%)
Jun 01, 2018 0.6000 0.6300 0.5900 0.6300 691,043 +0.06(+10.53%)
May 31, 2018 0.6200 0.6400 0.5700 0.5700 5,331,188 -0.04(-6.56%)
May 30, 2018 0.6000 0.6200 0.6000 0.6100 496,039 +0.01(+1.67%)
May 29, 2018 0.5700 0.6000 0.5600 0.6000 319,397 +0.03(+5.26%)
May 28, 2018 0.5700 0.6100 0.5500 0.5700 600,149 -0.04(-6.56%)
May 25, 2018 0.6700 0.6900 0.5800 0.6100 2,284,289 -0.29(-32.22%)
May 24, 2018 0.9200 0.9300 0.9000 0.9000 90,261 -0.01(-1.10%)
May 23, 2018 0.9400 0.9500 0.9100 0.9100 43,017 -0.02(-2.15%)
May 22, 2018 0.8900 0.9500 0.8900 0.9300 274,669 +0.08(+9.41%)
May 18, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
May 17, 2018 0.8800 0.9200 0.8400 0.8600 785,571 -0.03(-3.37%)
May 16, 2018 0.9800 0.9900 0.8700 0.8900 667,768 -0.07(-7.29%)
May 15, 2018 1.000 1.010 0.9500 0.9600 622,770 -0.08(-7.69%)
May 14, 2018 1.050 1.060 1.000 1.040 357,596 -0.03(-2.80%)
May 11, 2018 1.100 1.100 1.050 1.070 211,574 -0.02(-1.83%)
May 10, 2018 1.060 1.090 1.060 1.090 126,305 +0.01(+0.93%)
May 09, 2018 1.070 1.100 1.070 1.080 72,388 +0.00(+0.00%)
May 08, 2018 1.110 1.120 1.080 1.080 121,562 -0.04(-3.57%)
May 07, 2018 1.140 1.150 1.110 1.120 69,334 +0.00(+0.00%)
May 04, 2018 1.100 1.160 1.080 1.120 200,227 +0.05(+4.67%)
May 03, 2018 1.090 1.100 1.070 1.070 51,188 -0.01(-0.93%)
May 02, 2018 1.100 1.100 1.070 1.080 95,239 -0.02(-1.82%)
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.