$0.36 -0.03 (%) Northern Dynasty Minerals Ltd - AMEX

Oct. 31, 2014 | 12:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
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
7/30/20140.820.850.810.8332,560
7/29/20140.820.850.820.8260,648
7/28/20140.850.850.810.8348,337
7/25/20140.840.850.820.8440,642
7/24/20140.780.850.770.83610,696
7/23/20140.800.800.790.7967,565
7/22/20140.800.800.780.8037,593
7/21/20140.780.830.780.7846,907
7/18/20140.850.850.780.78177,048
7/17/20140.830.850.820.8441,119
7/16/20140.830.860.820.8440,250
7/15/20140.840.860.830.8358,995
7/14/20140.840.860.830.8473,617
7/11/20140.840.870.840.8591,524
7/10/20140.840.880.830.8375,814
7/9/20140.880.880.840.87142,797
7/8/20140.850.870.840.8632,880
7/7/20140.850.870.830.85174,515
7/3/20140.870.890.810.8643,022
7/2/20140.850.890.850.85128,123
7/1/20140.850.880.830.8556,999
6/30/20140.840.860.830.8478,683
6/27/20140.850.870.800.81142,847
6/26/20140.860.860.820.83100,687
6/25/20140.790.870.790.83529,781
6/24/20140.890.890.790.8162,678
6/23/20140.900.910.880.88474,761
6/20/20140.820.910.820.91553,913
6/19/20140.840.860.810.84115,221
6/18/20140.820.840.780.8197,456
6/17/20140.750.810.750.7945,115
6/16/20140.790.810.740.78192,779
6/13/20140.740.800.740.78139,061
6/12/20140.750.760.720.75220,024
6/11/20140.770.780.730.7455,850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center