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 (%)
Aug 31, 2011 9.950 10.44 9.930 10.31 227,428 +0.27(+2.69%)
Aug 30, 2011 9.650 10.05 9.650 10.04 147,533 +0.17(+1.72%)
Aug 29, 2011 9.650 9.950 9.440 9.870 113,608 +0.26(+2.71%)
Aug 26, 2011 9.380 9.610 9.040 9.610 118,421 +0.41(+4.46%)
Aug 25, 2011 9.360 9.360 9.040 9.200 196,359 -0.16(-1.71%)
Aug 24, 2011 9.480 9.500 9.150 9.360 188,881 -0.19(-1.99%)
Aug 23, 2011 9.110 9.580 9.110 9.550 165,050 +0.18(+1.92%)
Aug 22, 2011 9.510 9.710 9.130 9.370 536,645 -0.07(-0.74%)
Aug 19, 2011 9.440 9.850 9.250 9.440 302,426 -0.11(-1.15%)
Aug 18, 2011 10.00 10.00 9.520 9.550 207,587 -0.51(-5.07%)
Aug 17, 2011 9.880 10.20 9.830 10.06 259,884 +0.35(+3.60%)
Aug 16, 2011 10.20 10.20 9.540 9.710 232,450 -0.50(-4.90%)
Aug 15, 2011 9.890 10.30 9.890 10.21 192,324 +0.26(+2.61%)
Aug 12, 2011 9.720 9.950 9.490 9.950 196,220 +0.51(+5.40%)
Aug 11, 2011 9.220 9.660 8.910 9.440 389,356 +0.34(+3.74%)
Aug 10, 2011 8.750 9.250 8.520 9.100 340,166 +0.35(+4.00%)
Aug 09, 2011 8.240 8.860 8.000 8.750 386,067 +0.79(+9.92%)
Aug 08, 2011 8.500 8.500 7.820 7.960 591,556 -0.46(-5.46%)
Aug 05, 2011 9.220 9.310 8.110 8.420 702,420 -0.78(-8.48%)
Aug 04, 2011 10.28 10.28 8.950 9.200 416,122 -1.07(-10.42%)
Aug 03, 2011 10.33 10.57 10.00 10.27 249,819 +0.00(+0.00%)
Aug 02, 2011 10.13 10.61 10.13 10.27 175,634 +0.11(+1.08%)
Jul 29, 2011 10.35 10.37 9.930 10.16 127,434 -0.12(-1.17%)
Jul 28, 2011 10.20 10.52 10.20 10.28 124,627 -0.16(-1.53%)
Jul 27, 2011 10.61 10.75 10.27 10.44 206,647 -0.17(-1.60%)
Jul 26, 2011 11.05 11.20 10.55 10.61 174,517 -0.31(-2.84%)
Jul 25, 2011 10.20 11.20 10.20 10.92 263,254 +0.75(+7.37%)
Jul 22, 2011 10.10 10.20 10.12 10.17 44,752 +0.20(+2.01%)
Jul 21, 2011 10.02 10.14 9.910 9.970 96,776 -0.04(-0.40%)
Jul 20, 2011 9.870 10.31 9.750 10.01 129,443 +0.16(+1.62%)
Jul 19, 2011 10.01 10.11 9.850 9.850 273,190 -0.05(-0.51%)
Jul 18, 2011 10.06 10.37 9.900 9.900 196,964 +0.00(+0.00%)
Jul 15, 2011 9.900 10.10 9.810 9.900 36,814 +0.15(+1.54%)
Jul 14, 2011 10.37 10.42 9.750 9.750 121,596 -0.41(-4.04%)
Jul 13, 2011 10.17 10.46 10.07 10.16 179,338 +0.20(+2.01%)
Jul 12, 2011 9.570 10.10 9.490 9.960 216,771 +0.31(+3.21%)
Jul 11, 2011 9.750 9.900 9.520 9.650 93,469 -0.20(-2.03%)
Jul 08, 2011 9.990 9.990 9.730 9.850 81,138 -0.12(-1.20%)
Jul 07, 2011 9.650 10.15 9.600 9.970 315,346 +0.36(+3.75%)
Jul 06, 2011 9.800 9.870 9.610 9.610 103,191 -0.21(-2.14%)
Jul 05, 2011 9.980 10.09 9.800 9.820 102,306 -0.07(-0.71%)
Jul 04, 2011 9.990 9.990 9.790 9.890 34,937 +0.09(+0.92%)
Jun 30, 2011 9.750 9.950 9.530 9.800 212,971 +0.00(+0.00%)
Jun 29, 2011 9.450 9.990 9.280 9.800 371,826 +0.54(+5.83%)
Jun 28, 2011 9.080 9.270 8.910 9.260 100,846 +0.23(+2.55%)
Jun 27, 2011 9.270 9.270 8.960 9.030 77,458 -0.33(-3.53%)
Jun 24, 2011 9.580 9.640 9.200 9.360 149,521 -0.10(-1.06%)
Jun 23, 2011 9.290 9.490 9.070 9.460 165,614 -0.04(-0.42%)
Jun 22, 2011 9.700 9.940 9.450 9.500 270,200 -0.19(-1.96%)
Jun 21, 2011 9.400 9.860 9.320 9.690 253,336 +0.71(+7.91%)
Jun 20, 2011 8.320 9.120 8.750 8.980 247,855 +0.51(+6.02%)
Jun 17, 2011 8.580 8.670 8.260 8.470 724,977 +0.17(+2.05%)
Jun 16, 2011 8.500 8.900 8.280 8.300 207,862 -0.20(-2.35%)
Jun 15, 2011 8.980 9.040 8.450 8.500 378,035 -0.48(-5.35%)
Jun 14, 2011 9.150 9.270 8.980 8.980 192,753 +0.02(+0.22%)
Jun 13, 2011 9.140 9.510 8.890 8.960 181,526 -0.30(-3.24%)
Jun 10, 2011 9.540 9.580 9.120 9.260 291,860 -0.44(-4.54%)
Jun 09, 2011 9.780 9.820 9.590 9.700 234,735 +0.14(+1.46%)
Jun 08, 2011 10.00 10.00 9.420 9.560 393,762 -0.43(-4.30%)
Jun 07, 2011 10.80 10.80 9.890 9.990 264,082 -0.69(-6.46%)
Jun 06, 2011 11.22 11.29 10.62 10.68 196,919 -0.66(-5.82%)
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.