$1.45 +0.26 (%) Northern Dynasty Minerals Ltd - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
12/1/20161.171.201.141.191,585,419
11/30/20161.231.241.191.201,140,516
11/29/20161.201.251.191.23795,532
11/28/20161.281.301.201.231,489,872
11/25/20161.251.281.211.26740,935
11/23/20161.191.301.171.292,573,769
11/22/20161.341.341.251.291,411,759
11/21/20161.391.421.241.313,011,739
11/18/20161.181.401.131.363,369,466
11/17/20161.321.331.161.223,801,463
11/16/20161.281.551.161.3213,851,864
11/15/20160.921.240.911.248,815,206
11/14/20160.880.910.860.892,668,076
11/11/20160.880.900.820.891,584,523
11/10/20160.920.930.880.891,478,373
11/9/20160.940.940.850.935,738,111
11/8/20160.750.780.740.751,095,810
11/7/20160.750.750.700.751,738,624
11/4/20160.790.790.710.732,033,574
11/3/20160.860.860.760.771,397,091
11/2/20160.860.880.830.842,202,705
11/1/20160.870.920.840.851,807,332
10/31/20160.820.910.810.842,822,280
10/28/20160.771.040.770.857,081,433
10/27/20160.730.750.700.73811,193
10/26/20160.750.750.730.73406,811
10/25/20160.770.770.740.75987,197
10/24/20160.710.790.700.741,727,195
10/21/20160.710.710.680.69551,083
10/20/20160.720.720.670.70579,118
10/19/20160.690.740.690.691,549,636
10/18/20160.610.690.610.681,450,544
10/17/20160.630.640.600.60543,178
10/14/20160.610.630.590.62459,536
10/13/20160.570.610.540.611,029,045
10/12/20160.600.600.570.58673,974
10/11/20160.620.650.600.60599,847
10/10/20160.640.670.620.66722,135
10/7/20160.600.640.600.62495,021
10/6/20160.600.630.570.581,355,023
10/5/20160.640.650.620.64750,710
10/4/20160.680.680.600.641,897,477
10/3/20160.720.720.680.70607,307
9/30/20160.740.740.690.71510,119
9/29/20160.750.750.700.71679,359
9/28/20160.720.750.680.75954,321
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center