$0.48 +0.10 (%) Northern Dynasty Minerals Ltd - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
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
9/2/20140.690.690.670.69225,012
8/29/20140.690.690.670.6727,098
8/28/20140.660.690.660.67127,850
8/27/20140.650.690.650.6755,103
8/26/20140.670.700.650.6784,391
8/25/20140.680.700.660.6896,920
8/22/20140.700.730.670.70149,780
8/21/20140.730.740.700.7199,760
8/20/20140.730.740.730.7419,008
8/19/20140.740.750.730.7512,739
8/18/20140.720.740.720.7437,987
8/15/20140.760.760.730.7380,355
8/14/20140.760.760.740.76115,448
8/13/20140.750.760.750.7655,770
8/12/20140.750.780.750.7559,713
8/11/20140.790.800.750.76184,775
8/8/20140.760.800.760.78128,827
8/7/20140.790.790.770.7775,173
8/6/20140.780.790.770.7844,912
8/5/20140.820.830.780.79205,093
8/4/20140.860.860.810.8280,041
8/1/20140.890.890.810.8582,981
7/31/20140.850.870.830.87194,200
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center