$0.73 -0.04 (%) Northern Dynasty Minerals Ltd - NYSE Amex Equities

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
9/27/20160.720.760.720.73733,121
9/26/20160.800.820.740.76548,497
9/23/20160.800.850.780.79565,563
9/22/20160.850.900.790.811,180,623
9/21/20160.750.840.750.831,184,293
9/20/20160.740.760.730.75343,373
9/19/20160.750.770.730.74451,824
9/16/20160.740.750.740.74339,672
9/15/20160.760.770.740.75543,760
9/14/20160.770.790.770.78503,308
9/13/20160.780.790.750.78514,485
9/12/20160.790.800.750.80654,412
9/9/20160.850.850.780.791,455,946
9/8/20160.840.850.810.84719,428
9/7/20160.870.880.800.831,602,414
9/6/20160.810.870.810.851,503,788
9/2/20160.760.790.720.791,753,214
9/1/20160.710.750.670.741,730,736
8/31/20160.730.730.680.691,329,968
8/30/20160.750.780.730.741,835,469
8/29/20160.790.790.760.76989,340
8/26/20160.800.840.770.781,262,623
8/25/20160.760.810.750.801,553,964
8/24/20160.830.840.750.782,138,734
8/23/20160.760.850.750.852,606,549
8/22/20160.860.890.750.794,626,588
8/19/20160.880.920.850.892,322,008
8/18/20161.001.050.890.953,495,685
8/17/20161.021.050.850.967,325,355
8/16/20161.001.160.991.0410,306,936
8/15/20160.890.990.870.946,363,453
8/12/20160.840.890.810.858,233,882
8/11/20160.750.750.700.721,589,099
8/10/20160.720.760.700.741,873,510
8/9/20160.780.800.700.712,440,855
8/8/20160.740.790.730.772,502,209
8/5/20160.680.700.660.701,984,261
8/4/20160.670.700.660.682,346,394
8/3/20160.610.690.610.652,091,121
8/2/20160.590.610.560.602,430,352
8/1/20160.550.690.550.642,659,158
7/29/20160.520.550.520.541,505,280
7/28/20160.440.520.440.522,529,768
7/27/20160.460.480.440.47678,580
7/26/20160.440.460.430.45440,600
7/25/20160.440.450.420.44720,088
7/22/20160.460.460.440.44263,779
7/21/20160.440.470.440.46717,500
7/20/20160.450.460.440.44896,354
7/19/20160.490.490.460.47597,038
7/18/20160.550.550.490.49813,882
7/15/20160.510.540.490.501,417,059
7/14/20160.460.530.450.532,334,949
7/13/20160.470.490.440.45802,459
7/12/20160.530.530.470.472,072,685
7/11/20160.450.580.450.545,857,567
7/8/20160.350.450.340.422,526,860
7/7/20160.360.360.330.34983,039
7/6/20160.370.370.330.34799,098
7/5/20160.330.360.300.35818,317
7/1/20160.320.340.320.34209,938
6/30/20160.320.320.300.3172,200
6/29/20160.320.320.300.31184,966
6/28/20160.300.310.290.3133,630
6/27/20160.300.310.300.30166,214
6/24/20160.340.340.280.30884,004
6/23/20160.310.320.310.31125,029
6/22/20160.320.320.310.31207,337
6/21/20160.330.350.310.3185,840
6/20/20160.310.340.310.33119,866
6/17/20160.340.340.330.33160,441
6/16/20160.350.350.310.35695,420
6/15/20160.330.350.320.34133,226
6/14/20160.340.340.330.33267,215
6/13/20160.340.350.330.33235,224
6/10/20160.360.370.320.33394,227
6/9/20160.350.370.340.3685,900
6/8/20160.360.370.340.35261,289
6/7/20160.350.360.340.35145,300
6/6/20160.350.380.340.36200,094
6/3/20160.350.360.330.36338,801
6/2/20160.310.320.300.31105,394
6/1/20160.340.340.310.32106,375
5/31/20160.330.340.300.32434,503
5/27/20160.330.340.310.32469,544
5/26/20160.350.350.340.34141,244
5/25/20160.340.350.340.35364,159
5/24/20160.360.360.340.34273,352
5/23/20160.340.380.340.38137,801
5/20/20160.350.360.330.35117,383
5/19/20160.330.350.320.35129,089
5/18/20160.340.360.330.33429,639
5/17/20160.340.360.340.35156,832
5/16/20160.350.360.340.34175,291
5/13/20160.360.360.340.3697,801
5/12/20160.350.360.350.36142,961
5/11/20160.340.350.330.35136,365
5/10/20160.350.350.330.34149,845
5/9/20160.360.370.340.35169,949
5/6/20160.390.390.370.38275,538
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center