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 (%)
Jun 30, 2010 6.850 7.170 6.850 6.910 68,153 +0.03(+0.44%)
Jun 29, 2010 7.100 7.360 6.880 6.880 82,786 -0.70(-9.23%)
Jun 25, 2010 7.330 7.580 7.270 7.580 45,589 +0.39(+5.42%)
Jun 24, 2010 7.360 7.420 7.190 7.190 38,415 -0.26(-3.49%)
Jun 23, 2010 7.330 7.450 7.190 7.450 64,159 +0.12(+1.64%)
Jun 22, 2010 7.490 7.620 7.280 7.330 71,138 -0.21(-2.79%)
Jun 21, 2010 7.620 7.820 7.420 7.540 69,408 -0.06(-0.79%)
Jun 18, 2010 7.410 7.650 7.410 7.600 83,765 +0.20(+2.70%)
Jun 17, 2010 7.780 7.780 7.360 7.400 94,037 -0.20(-2.63%)
Jun 16, 2010 7.850 7.870 7.600 7.600 60,859 -0.25(-3.18%)
Jun 15, 2010 7.410 7.870 7.400 7.850 108,096 +0.49(+6.66%)
Jun 14, 2010 7.700 7.700 7.350 7.360 53,929 -0.14(-1.87%)
Jun 11, 2010 7.320 7.500 7.270 7.500 37,258 +0.15(+2.04%)
Jun 10, 2010 7.230 7.350 7.160 7.350 27,196 +0.19(+2.65%)
Jun 09, 2010 7.130 7.290 7.080 7.160 93,721 +0.06(+0.85%)
Jun 08, 2010 7.030 7.100 6.920 7.100 101,342 +0.22(+3.20%)
Jun 07, 2010 7.130 7.160 6.850 6.880 93,222 -0.18(-2.55%)
Jun 04, 2010 7.280 7.280 7.000 7.060 77,169 -0.22(-3.02%)
Jun 03, 2010 7.420 7.450 7.150 7.280 89,877 -0.11(-1.49%)
Jun 02, 2010 7.300 7.390 7.010 7.390 103,517 +0.08(+1.09%)
Jun 01, 2010 7.430 7.750 7.260 7.310 72,037 -0.26(-3.43%)
May 31, 2010 7.880 7.880 7.530 7.570 13,748 -0.16(-2.07%)
May 28, 2010 7.920 7.860 7.730 7.730 118,265 -0.13(-1.65%)
May 27, 2010 7.710 7.880 7.700 7.860 151,066 +0.20(+2.61%)
May 26, 2010 7.780 7.950 7.600 7.660 228,938 +0.13(+1.73%)
May 25, 2010 7.100 7.660 7.080 7.530 199,768 +0.22(+3.01%)
May 21, 2010 7.110 7.470 6.850 7.310 199,609 +0.02(+0.27%)
May 20, 2010 7.610 7.440 7.270 7.290 146,199 -0.58(-7.37%)
May 19, 2010 8.110 8.110 7.680 7.870 252,117 -0.39(-4.72%)
May 18, 2010 8.460 8.600 8.240 8.260 88,784 -0.21(-2.48%)
May 17, 2010 8.810 8.810 8.390 8.470 109,214 -0.45(-5.04%)
May 14, 2010 9.000 9.000 8.660 8.920 91,484 -0.06(-0.67%)
May 13, 2010 9.230 9.260 8.840 8.980 88,846 -0.31(-3.34%)
May 12, 2010 9.100 9.410 9.100 9.290 122,007 +0.29(+3.22%)
May 11, 2010 8.850 9.110 8.950 9.000 123,978 +0.29(+3.33%)
May 10, 2010 8.630 8.710 8.550 8.710 153,198 +0.26(+3.08%)
May 07, 2010 8.410 8.760 8.410 8.450 117,803 -0.27(-3.10%)
May 06, 2010 8.660 8.970 8.470 8.720 172,891 +0.04(+0.46%)
May 05, 2010 8.780 8.890 8.560 8.680 207,651 -0.25(-2.80%)
May 04, 2010 9.160 9.220 8.750 8.930 373,081 -0.33(-3.56%)
May 03, 2010 9.600 9.690 9.210 9.260 164,042 -0.37(-3.84%)
Apr 30, 2010 9.830 9.920 9.450 9.630 110,925 -0.08(-0.82%)
Apr 29, 2010 9.990 9.990 9.700 9.710 75,910 -0.28(-2.80%)
Apr 28, 2010 10.02 10.10 9.870 9.990 205,395 +0.01(+0.10%)
Apr 27, 2010 10.10 10.15 9.830 9.980 90,229 -0.20(-1.96%)
Apr 26, 2010 10.03 10.38 10.02 10.18 123,591 +0.01(+0.10%)
Apr 23, 2010 9.800 10.17 9.750 10.17 82,285 +0.37(+3.78%)
Apr 22, 2010 9.810 9.860 9.600 9.800 63,771 -0.09(-0.91%)
Apr 21, 2010 10.01 10.03 9.820 9.890 34,432 -0.05(-0.50%)
Apr 20, 2010 9.970 10.10 9.830 9.940 134,894 +0.09(+0.91%)
Apr 19, 2010 9.690 9.910 9.690 9.850 105,664 -0.11(-1.10%)
Apr 16, 2010 9.820 10.10 9.680 9.960 107,053 -0.09(-0.90%)
Apr 15, 2010 9.910 10.08 9.900 10.05 99,770 +0.10(+1.01%)
Apr 14, 2010 9.800 9.950 9.800 9.950 61,529 +0.18(+1.84%)
Apr 13, 2010 9.960 9.960 9.610 9.770 68,505 -0.10(-1.01%)
Apr 12, 2010 9.930 9.990 9.870 9.870 93,786 -0.06(-0.60%)
Apr 09, 2010 9.770 10.02 9.770 9.930 72,352 +0.15(+1.53%)
Apr 08, 2010 10.00 10.06 9.770 9.780 100,819 -0.28(-2.78%)
Apr 07, 2010 9.960 10.10 9.870 10.06 143,509 +0.04(+0.40%)
Apr 06, 2010 9.890 10.09 9.860 10.02 102,064 +0.10(+1.01%)
Apr 05, 2010 9.950 10.00 9.880 9.920 122,961 +0.11(+1.12%)
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.