$0.42 -0.03 (%) Northern Dynasty Minerals Ltd - NYSE Amex Equities

May. 3, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
5/3/20160.440.440.410.42100,771
5/2/20160.450.450.420.45207,344
4/29/20160.410.430.410.43320,509
4/28/20160.400.420.390.40560,844
4/27/20160.450.450.400.42586,094
4/26/20160.450.480.420.44526,406
4/25/20160.430.450.420.441,189,981
4/22/20160.430.470.420.44453,267
4/21/20160.420.440.400.43208,298
4/20/20160.400.440.390.40353,998
4/19/20160.390.410.380.39561,858
4/18/20160.380.390.370.39588,453
4/15/20160.340.370.330.36160,338
4/14/20160.350.350.320.3543,086
4/13/20160.340.350.330.35400,739
4/12/20160.320.340.310.33218,303
4/11/20160.340.340.310.31309,458
4/8/20160.300.340.290.34197,295
4/7/20160.330.330.300.30129,280
4/6/20160.310.320.310.3236,470
4/5/20160.330.330.310.3164,001
4/4/20160.340.340.310.31158,456
4/1/20160.330.340.310.3436,519
3/31/20160.330.350.320.32183,625
3/30/20160.330.350.310.33138,251
3/29/20160.320.340.320.3294,056
3/28/20160.340.340.320.3360,320
3/24/20160.310.350.310.3569,278
3/23/20160.340.340.300.31104,595
3/22/20160.360.360.330.3593,499
3/21/20160.350.360.340.35252,493
3/18/20160.360.360.350.36127,309
3/17/20160.340.360.340.35153,779
3/16/20160.340.350.330.34120,790
3/15/20160.370.370.320.32273,965
3/14/20160.380.390.350.38357,771
3/11/20160.380.390.360.38761,910
3/10/20160.330.380.330.38771,925
3/9/20160.340.360.340.3549,519
3/8/20160.360.360.340.34120,472
3/7/20160.350.360.330.3491,040
3/4/20160.350.350.320.34225,280
3/3/20160.320.350.310.34137,625
3/2/20160.330.340.310.3386,437
3/1/20160.360.360.340.35111,209
2/29/20160.350.370.340.35103,240
2/26/20160.360.370.320.35107,062
2/25/20160.360.370.350.3649,784
2/24/20160.370.370.360.37169,185
2/23/20160.370.370.350.3651,691
2/22/20160.360.380.350.36116,477
2/19/20160.360.370.350.3689,094
2/18/20160.370.370.330.37194,627
2/17/20160.350.370.350.35116,930
2/16/20160.320.370.320.35168,859
2/12/20160.340.350.320.33128,315
2/11/20160.310.370.300.34517,292
2/10/20160.300.320.290.2938,757
2/9/20160.300.350.290.29152,860
2/8/20160.290.310.270.29240,080
2/5/20160.280.290.270.2818,426
2/4/20160.280.290.280.28133,359
2/3/20160.260.280.260.28100,496
2/2/20160.280.280.260.2631,969
2/1/20160.280.280.270.2858,420
1/29/20160.270.280.250.2856,456
1/28/20160.270.270.250.2730,071
1/27/20160.270.280.260.2786,070
1/26/20160.270.270.250.2765,272
1/25/20160.220.270.220.25148,233
1/22/20160.270.270.220.22160,548
1/21/20160.210.230.210.23242,653
1/20/20160.230.230.200.21170,462
1/19/20160.220.230.210.22210,447
1/15/20160.250.260.210.24405,093
1/14/20160.280.280.250.25549,916
1/13/20160.290.290.280.2989,552
1/12/20160.300.300.280.2983,214
1/11/20160.290.290.280.28115,620
1/8/20160.290.290.280.2899,073
1/7/20160.300.300.280.2850,261
1/6/20160.300.300.290.2985,746
1/5/20160.310.320.300.3033,606
1/4/20160.320.320.290.3279,681
12/31/20150.290.310.290.3185,084
12/30/20150.300.300.290.29123,407
12/29/20150.290.300.290.3081,367
12/28/20150.280.300.280.28135,463
12/24/20150.300.300.290.2941,316
12/23/20150.290.290.280.29132,439
12/22/20150.290.300.290.2977,489
12/21/20150.290.300.290.2982,178
12/18/20150.280.290.280.2945,789
12/17/20150.290.300.280.2877,195
12/16/20150.300.300.280.30277,381
12/15/20150.280.300.280.2960,988
12/14/20150.290.300.280.29254,038
12/11/20150.290.300.290.2959,168
12/10/20150.300.310.280.2960,029
12/9/20150.300.310.290.30108,329
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center