$0.37 -0.01 (%) Northern Dynasty Minerals Ltd - AMEX

Apr. 17, 2015 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
4/17/20150.380.380.370.3776,578
4/16/20150.380.390.380.3851,761
4/15/20150.390.390.370.3932,920
4/14/20150.370.380.370.3822,843
4/13/20150.400.400.370.38230,864
4/10/20150.380.410.380.3999,785
4/9/20150.400.410.380.3864,574
4/8/20150.400.400.390.4014,040
4/7/20150.420.420.390.4084,534
4/6/20150.380.430.380.43103,773
4/2/20150.400.400.370.3831,149
4/1/20150.400.410.370.4033,612
3/31/20150.360.400.360.3939,337
3/30/20150.380.390.360.37112,772
3/27/20150.390.390.370.3727,913
3/26/20150.380.400.380.4042,122
3/25/20150.400.400.370.3933,646
3/24/20150.380.400.360.37181,591
3/23/20150.390.410.380.3852,533
3/20/20150.390.410.360.38533,738
3/19/20150.410.420.360.38108,399
3/18/20150.420.430.360.3874,221
3/17/20150.440.440.400.4153,191
3/16/20150.410.440.410.4361,918
3/13/20150.420.430.400.4329,143
3/12/20150.430.440.410.4333,839
3/11/20150.400.440.360.40333,336
3/10/20150.400.420.390.4235,724
3/9/20150.420.430.400.42187,615
3/6/20150.430.460.430.4442,643
3/5/20150.460.470.450.4557,071
3/4/20150.470.490.450.4588,209
3/3/20150.460.480.450.4751,034
3/2/20150.500.510.450.46198,854
2/27/20150.510.550.500.5039,893
2/26/20150.560.560.510.5272,887
2/25/20150.500.540.500.53100,297
2/24/20150.540.560.520.5260,925
2/23/20150.570.590.540.5663,746
2/20/20150.550.570.530.55108,792
2/19/20150.580.590.530.5548,142
2/18/20150.530.590.530.5856,552
2/17/20150.550.570.520.5259,896
2/13/20150.550.560.520.5597,318
2/12/20150.550.570.540.5667,303
2/11/20150.560.560.540.5548,462
2/10/20150.570.580.510.5795,252
2/9/20150.630.630.550.59102,275
2/6/20150.640.640.530.59304,474
2/5/20150.450.720.450.64518,013
2/4/20150.440.450.440.4570,976
2/3/20150.460.460.440.4469,494
2/2/20150.450.450.430.45124,818
1/30/20150.450.450.410.4486,404
1/29/20150.420.450.420.4591,233
1/28/20150.440.440.410.4470,455
1/27/20150.420.440.420.4462,472
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center