$0.42 -0.01 (%) Northern Dynasty Minerals Ltd - AMEX

Jan. 27, 2015 | 09:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
1/26/20150.430.430.410.43183,288
1/23/20150.420.420.400.4180,494
1/22/20150.430.430.410.4195,209
1/21/20150.420.440.410.4260,310
1/20/20150.400.430.400.4186,662
1/16/20150.430.430.400.4036,211
1/15/20150.410.430.400.4165,410
1/14/20150.410.410.380.4061,407
1/13/20150.390.420.390.41173,995
1/12/20150.400.430.400.4222,596
1/9/20150.430.440.380.42179,658
1/8/20150.440.450.400.4363,017
1/7/20150.420.440.420.4246,815
1/6/20150.430.440.400.44164,247
1/5/20150.410.440.390.4497,070
1/2/20150.420.430.400.4046,088
12/31/20140.390.410.370.41350,821
12/30/20140.400.430.370.41231,032
12/29/20140.430.450.390.43145,761
12/26/20140.450.470.430.4361,381
12/24/20140.410.460.410.45115,955
12/23/20140.470.490.400.45169,854
12/22/20140.470.500.450.45837,675
12/19/20140.360.500.360.48687,234
12/18/20140.330.380.330.38373,238
12/17/20140.350.370.350.36240,657
12/16/20140.360.370.350.37184,901
12/15/20140.380.380.360.37166,469
12/12/20140.380.390.370.3887,774
12/11/20140.400.400.380.39174,355
12/10/20140.390.400.390.40102,201
12/9/20140.390.400.390.3978,041
12/8/20140.390.400.370.39101,813
12/5/20140.410.410.390.40166,207
12/4/20140.360.410.360.41296,675
12/3/20140.370.380.330.37554,874
12/2/20140.390.390.370.3870,501
12/1/20140.390.410.390.39115,299
11/28/20140.430.430.390.41156,439
11/26/20140.410.420.380.42336,549
11/25/20140.400.420.370.39209,920
11/24/20140.400.420.370.39125,870
11/21/20140.440.440.390.4059,228
11/20/20140.410.430.400.40133,586
11/19/20140.420.440.400.4155,659
11/18/20140.420.450.410.42118,087
11/17/20140.430.450.430.4590,670
11/14/20140.440.460.430.4597,959
11/13/20140.470.470.450.46181,656
11/12/20140.430.470.420.45333,700
11/11/20140.390.440.390.44100,527
11/10/20140.410.420.390.40140,981
11/7/20140.400.420.390.40197,229
11/6/20140.380.430.370.37143,765
11/5/20140.360.380.350.38345,910
11/4/20140.370.400.370.3892,705
11/3/20140.370.400.370.3899,312
10/31/20140.370.390.350.38443,948
10/30/20140.390.410.380.3959,697
10/29/20140.420.420.380.3882,314
10/28/20140.420.420.390.4047,516
10/27/20140.440.440.400.4147,473
10/24/20140.410.440.390.39102,888
10/23/20140.440.440.410.4258,365
10/22/20140.440.450.420.4331,880
10/21/20140.430.460.430.43122,257
10/20/20140.440.450.430.4481,093
10/17/20140.430.450.400.4394,010
10/16/20140.400.440.400.42141,019
10/15/20140.370.440.370.40141,284
10/14/20140.370.410.360.37115,500
10/13/20140.320.420.320.4085,964
10/10/20140.410.420.330.34205,201
10/9/20140.400.410.390.40120,898
10/8/20140.420.440.400.41219,729
10/7/20140.490.490.420.44133,638
10/6/20140.490.490.470.4933,117
10/3/20140.500.500.460.4891,288
10/2/20140.540.550.470.48186,187
10/1/20140.550.590.520.52110,940
9/30/20140.560.560.530.55181,608
9/29/20140.540.580.540.5487,414
9/26/20140.620.630.570.59169,587
9/25/20140.630.630.600.60116,451
9/24/20140.550.610.550.60138,879
9/23/20140.540.580.530.57195,538
9/22/20140.520.600.520.54271,436
9/19/20140.610.640.520.52888,105
9/18/20140.610.640.600.62111,212
9/17/20140.600.620.600.6290,896
9/16/20140.600.650.600.6199,227
9/15/20140.680.680.630.6380,758
9/12/20140.680.680.630.6668,163
9/11/20140.610.670.610.6743,983
9/10/20140.690.690.610.63383,932
9/9/20140.670.680.670.6775,410
9/8/20140.680.690.650.67194,302
9/5/20140.670.690.670.6844,178
9/4/20140.690.690.670.6864,841
9/3/20140.690.710.680.68158,724
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center