Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (NY: NAK )

0.2927 +0.0018 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.420 8.480 8.170 8.210 246,546 -0.47(-5.41%)
Oct 28, 2011 8.510 8.780 8.320 8.680 261,901 +0.03(+0.35%)
Oct 27, 2011 8.120 8.820 8.060 8.650 600,036 +0.70(+8.81%)
Oct 26, 2011 7.940 8.000 7.640 7.950 204,788 +0.08(+1.02%)
Oct 25, 2011 7.720 7.980 7.400 7.870 508,716 +0.11(+1.42%)
Oct 24, 2011 7.300 7.810 7.300 7.760 307,727 +0.52(+7.18%)
Oct 21, 2011 7.370 7.430 7.180 7.240 169,287 +0.06(+0.84%)
Oct 20, 2011 6.980 7.370 6.890 7.180 264,705 -0.01(-0.14%)
Oct 19, 2011 7.860 7.860 7.080 7.190 377,937 -0.60(-7.70%)
Oct 18, 2011 7.160 7.990 6.710 7.790 778,817 +0.52(+7.15%)
Oct 17, 2011 7.500 7.500 7.170 7.270 208,748 -0.25(-3.32%)
Oct 14, 2011 7.510 7.650 7.370 7.520 149,435 +0.16(+2.17%)
Oct 13, 2011 7.130 7.400 6.900 7.360 606,332 -0.08(-1.08%)
Oct 12, 2011 7.310 7.670 7.270 7.440 376,023 +0.24(+3.33%)
Oct 11, 2011 7.120 7.270 6.900 7.200 366,230 +0.18(+2.56%)
Oct 10, 2011 6.870 7.200 6.870 7.020 172,159 +0.42(+6.36%)
Oct 07, 2011 6.980 7.130 6.430 6.600 306,214 -0.24(-3.51%)
Oct 06, 2011 7.020 7.060 6.750 6.840 824,024 +0.39(+6.05%)
Oct 05, 2011 5.860 6.640 5.700 6.450 826,516 +0.64(+11.02%)
Oct 04, 2011 5.140 5.880 4.870 5.810 1,185,477 +0.63(+12.16%)
Oct 03, 2011 5.690 5.860 5.160 5.180 905,671 -0.18(-3.36%)
Sep 30, 2011 5.380 5.640 5.360 5.360 412,763 -0.14(-2.55%)
Sep 29, 2011 5.890 5.930 5.360 5.500 559,814 -0.19(-3.34%)
Sep 28, 2011 6.180 6.220 5.640 5.690 1,109,271 -0.45(-7.33%)
Sep 27, 2011 6.330 6.560 6.050 6.140 634,528 +0.12(+1.99%)
Sep 26, 2011 6.030 6.070 5.640 6.020 911,530 +0.06(+1.01%)
Sep 23, 2011 6.080 6.336 5.790 5.960 841,434 -0.26(-4.18%)
Sep 22, 2011 6.760 6.790 6.150 6.220 1,171,233 -1.12(-15.26%)
Sep 21, 2011 7.850 7.850 7.290 7.340 808,886 -0.56(-7.09%)
Sep 20, 2011 8.260 8.430 7.900 7.900 458,335 -0.37(-4.47%)
Sep 19, 2011 8.550 8.670 8.150 8.270 365,553 -0.42(-4.83%)
Sep 16, 2011 8.840 9.000 8.690 8.690 286,275 -0.16(-1.81%)
Sep 15, 2011 9.000 9.000 8.600 8.850 263,289 -0.03(-0.34%)
Sep 14, 2011 8.800 9.030 8.750 8.880 390,679 +0.01(+0.11%)
Sep 13, 2011 9.160 9.200 8.790 8.870 424,947 -0.25(-2.74%)
Sep 12, 2011 9.440 9.520 8.720 9.120 542,742 -0.43(-4.50%)
Sep 09, 2011 9.470 9.640 9.300 9.550 289,717 -0.16(-1.65%)
Sep 08, 2011 9.980 10.10 9.630 9.710 272,506 -0.32(-3.19%)
Sep 07, 2011 9.650 10.10 9.530 10.03 259,751 +0.42(+4.37%)
Sep 06, 2011 9.530 9.710 9.150 9.610 509,262 -0.30(-3.03%)
Sep 02, 2011 9.930 10.10 9.730 9.910 310,944 -0.20(-1.98%)
Sep 01, 2011 10.50 10.52 10.06 10.11 220,286 -0.38(-3.62%)
Aug 31, 2011 10.18 10.68 10.11 10.49 553,658 +0.31(+3.05%)
Aug 30, 2011 9.930 10.30 9.850 10.18 374,293 +0.15(+1.50%)
Aug 29, 2011 9.600 10.17 9.600 10.03 306,818 +0.29(+2.98%)
Aug 26, 2011 9.330 9.740 9.111 9.740 176,980 +0.40(+4.28%)
Aug 25, 2011 9.490 9.530 9.180 9.340 268,945 -0.06(-0.64%)
Aug 24, 2011 9.470 9.630 9.250 9.400 320,102 -0.24(-2.49%)
Aug 23, 2011 9.420 9.730 9.230 9.640 414,831 +0.23(+2.44%)
Aug 22, 2011 9.790 9.820 9.211 9.410 673,098 -0.13(-1.36%)
Aug 19, 2011 9.740 10.20 9.330 9.540 477,020 -0.22(-2.25%)
Aug 18, 2011 9.960 10.07 9.580 9.760 567,491 -0.50(-4.87%)
Aug 17, 2011 10.09 10.40 10.03 10.26 440,226 +0.31(+3.12%)
Aug 16, 2011 10.32 10.36 9.660 9.950 679,402 -0.55(-5.24%)
Aug 15, 2011 10.09 10.50 10.03 10.50 324,259 +0.48(+4.79%)
Aug 12, 2011 9.780 10.04 9.560 10.02 539,479 +0.43(+4.48%)
Aug 11, 2011 9.140 9.800 8.960 9.590 703,515 +0.49(+5.38%)
Aug 10, 2011 8.870 9.360 8.580 9.100 813,920 +0.20(+2.25%)
Aug 09, 2011 8.730 8.930 8.040 8.900 797,693 +0.93(+11.67%)
Aug 08, 2011 8.420 8.580 7.900 7.970 1,398,934 -0.55(-6.46%)
Aug 05, 2011 9.480 9.510 8.230 8.520 1,732,786 -0.76(-8.19%)
Aug 04, 2011 10.61 10.61 9.140 9.280 1,271,520 -1.36(-12.78%)
Aug 03, 2011 10.83 11.02 10.36 10.64 495,954 -0.09(-0.84%)
Aug 02, 2011 10.74 11.07 10.59 10.73 539,384 +0.22(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.