Northern Dynasty Minerals Ltd $0.85

up +0.07


17/4/2014 06:40 PM  |  AMEX : NAK  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
4/17/20140.790.850.770.85121,306
4/16/20140.780.800.760.78115,636
4/15/20140.760.800.750.77247,653
4/14/20140.820.840.760.77294,984
4/11/20140.830.850.810.83194,033
4/10/20140.860.860.820.83259,046
4/9/20140.870.910.850.87133,653
4/8/20140.880.920.860.90163,936
4/7/20140.940.940.870.88672,476
4/4/20140.970.970.950.9557,470
4/3/20140.990.990.950.9575,987
4/2/20141.001.010.980.99154,448
4/1/20141.001.000.971.0059,545
3/31/20141.001.010.970.98281,920
3/28/20140.971.010.950.9739,396
3/27/20140.960.990.960.97101,798
3/26/20141.001.000.960.9686,078
3/25/20140.971.020.951.00148,570
3/24/20141.081.080.950.97408,704
3/21/20140.931.100.931.10541,719
3/20/20140.930.950.910.93104,954
3/19/20140.950.970.910.92141,641
3/18/20140.960.990.950.95109,574
3/17/20140.961.040.960.97476,145
3/14/20140.991.000.940.98142,409
3/13/20140.940.980.900.98253,930
3/12/20140.920.960.910.94362,969
3/11/20140.940.960.910.91273,360
3/10/20140.960.980.920.95236,200
3/7/20140.970.980.930.95201,077
3/6/20140.961.020.960.97354,618
3/5/20140.991.000.930.99510,225
3/4/20140.871.010.800.981,258,560
3/3/20141.001.020.810.843,078,720
2/28/20141.471.480.961.001,926,070
2/27/20141.501.511.471.4983,962
2/26/20141.481.501.471.4991,771
2/25/20141.521.531.481.50270,690
2/24/20141.561.621.521.54211,851
2/21/20141.601.611.511.51325,507
2/20/20141.601.631.571.61148,050
2/19/20141.661.701.601.62610,878
2/18/20141.481.681.461.64712,307
2/14/20141.411.461.391.45400,606
2/13/20141.371.411.361.40240,055
2/12/20141.401.411.371.39213,285
2/11/20141.341.411.311.39218,131
2/10/20141.271.391.271.35399,448
2/7/20141.271.311.261.27238,120
2/6/20141.251.301.251.28654,886
2/5/20141.321.321.261.29197,692
2/4/20141.321.331.281.30218,842
2/3/20141.341.381.261.30407,370
1/31/20141.361.381.341.35185,540
1/30/20141.401.401.371.38133,915
1/29/20141.401.421.361.4189,625
1/28/20141.361.401.341.39157,207
1/27/20141.381.391.341.37145,257
1/24/20141.351.401.301.38315,188
1/23/20141.331.441.311.37713,578
1/22/20141.401.401.331.38142,552
1/21/20141.391.401.341.38408,165
1/17/20141.401.411.381.39472,361
1/16/20141.381.401.341.39242,964
1/15/20141.391.401.361.38204,199
1/14/20141.401.431.381.40217,950
1/13/20141.331.401.321.40292,040
1/10/20141.281.341.271.34226,771
1/9/20141.311.331.291.3198,909
1/8/20141.351.361.281.33212,976
1/7/20141.381.401.331.33162,409
1/6/20141.431.461.381.38201,877
1/3/20141.351.481.351.43340,455
1/2/20141.301.381.301.35277,924
12/31/20131.301.331.281.28299,068
12/30/20131.221.301.221.26440,501
12/27/20131.301.301.221.22413,673
12/26/20131.331.351.201.20446,016
12/24/20131.311.361.301.33338,454
12/23/20131.501.651.271.341,855,970
12/20/20131.361.681.361.631,121,000
12/19/20131.301.391.281.36464,441
12/18/20131.271.331.201.30235,057
12/17/20131.241.271.211.27168,072
12/16/20131.181.291.171.23462,550
12/13/20131.061.161.061.14489,381
12/12/20131.091.121.001.03628,029
12/11/20131.111.131.051.09515,467
12/10/20131.161.181.101.13258,635
12/9/20131.121.151.121.1299,880
12/6/20131.161.161.131.13122,136
12/5/20131.131.141.101.14260,755
12/4/20131.131.171.101.11190,556
12/3/20131.131.161.101.12266,050
12/2/20131.151.191.131.13185,741
11/29/20131.181.191.161.18134,677
11/27/20131.181.211.151.15136,313
11/26/20131.121.211.091.15915,821
11/25/20131.101.151.101.11235,386
11/22/20131.121.161.101.10453,430
Trading Center