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 )

0.2984 -0.0107 (-3.46%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2006 5.990 6.030 5.920 6.000 162,700 +0.01(+0.17%)
Feb 27, 2006 6.050 6.150 5.840 5.990 249,700 -0.09(-1.48%)
Feb 24, 2006 6.030 6.140 5.930 6.080 172,100 +0.16(+2.70%)
Feb 23, 2006 6.030 6.090 5.800 5.920 240,700 -0.19(-3.11%)
Feb 22, 2006 6.160 6.250 6.060 6.110 178,000 -0.07(-1.13%)
Feb 21, 2006 6.180 6.250 6.120 6.180 387,500 +0.20(+3.34%)
Feb 17, 2006 5.720 6.120 5.650 5.980 305,300 +0.33(+5.84%)
Feb 16, 2006 5.500 5.710 5.500 5.650 116,500 +0.12(+2.17%)
Feb 15, 2006 5.730 5.730 5.500 5.530 243,400 -0.17(-2.98%)
Feb 14, 2006 5.610 5.750 5.610 5.700 192,200 +0.16(+2.89%)
Feb 13, 2006 5.830 5.840 5.530 5.540 381,200 -0.30(-5.14%)
Feb 10, 2006 6.040 6.060 5.660 5.840 487,000 -0.23(-3.79%)
Feb 09, 2006 6.220 6.400 6.050 6.070 477,700 -0.08(-1.30%)
Feb 08, 2006 6.260 6.310 5.950 6.150 519,200 -0.23(-3.61%)
Feb 07, 2006 6.770 6.770 6.270 6.380 377,600 -0.39(-5.76%)
Feb 06, 2006 6.740 6.890 6.540 6.770 191,800 +0.03(+0.45%)
Feb 03, 2006 6.720 6.850 6.410 6.740 322,900 +0.08(+1.20%)
Feb 02, 2006 6.950 6.950 6.610 6.660 217,700 -0.29(-4.17%)
Feb 01, 2006 6.910 6.980 6.660 6.950 284,900 -0.02(-0.29%)
Jan 31, 2006 7.220 7.300 6.910 6.970 380,500 -0.20(-2.79%)
Jan 30, 2006 6.920 7.200 6.920 7.170 489,600 +0.23(+3.31%)
Jan 27, 2006 6.600 7.050 6.450 6.940 432,400 +0.43(+6.61%)
Jan 26, 2006 6.490 6.560 6.350 6.510 208,700 +0.01(+0.15%)
Jan 25, 2006 6.640 6.640 6.450 6.500 292,700 -0.05(-0.76%)
Jan 24, 2006 6.310 6.550 6.210 6.550 435,600 +0.20(+3.15%)
Jan 23, 2006 6.220 6.450 6.130 6.350 201,600 +0.22(+3.59%)
Jan 20, 2006 6.000 6.190 6.000 6.130 389,600 +0.16(+2.68%)
Jan 19, 2006 5.640 5.990 5.520 5.970 275,700 +0.40(+7.18%)
Jan 18, 2006 5.640 5.750 5.480 5.570 243,500 -0.32(-5.43%)
Jan 17, 2006 5.710 5.960 5.710 5.890 250,900 +0.18(+3.15%)
Jan 13, 2006 5.830 5.970 5.640 5.710 368,400 -0.18(-3.06%)
Jan 12, 2006 6.040 6.050 5.760 5.890 148,900 -0.11(-1.83%)
Jan 11, 2006 5.800 6.060 5.800 6.000 316,900 +0.10(+1.69%)
Jan 10, 2006 5.770 6.000 5.500 5.900 358,700 +0.02(+0.34%)
Jan 09, 2006 6.020 6.080 5.800 5.880 574,300 -0.12(-2.00%)
Jan 06, 2006 5.540 6.000 5.540 6.000 335,300 +0.55(+10.09%)
Jan 05, 2006 5.340 5.470 5.180 5.450 329,700 +0.00(+0.00%)
Jan 04, 2006 5.250 5.470 5.220 5.450 345,600 +0.21(+4.01%)
Jan 03, 2006 5.290 5.320 5.150 5.240 355,000 -0.08(-1.50%)
Dec 30, 2005 5.130 5.360 5.050 5.320 278,600 +0.19(+3.70%)
Dec 29, 2005 4.710 5.160 4.710 5.130 321,600 +0.42(+8.92%)
Dec 28, 2005 4.650 4.850 4.630 4.710 44,300 +0.11(+2.39%)
Dec 27, 2005 4.850 4.900 4.400 4.600 119,900 -0.28(-5.74%)
Dec 23, 2005 4.700 4.880 4.700 4.880 88,100 +0.16(+3.39%)
Dec 22, 2005 4.600 4.740 4.480 4.720 77,400 +0.17(+3.74%)
Dec 21, 2005 4.430 4.550 4.400 4.550 61,300 +0.04(+0.89%)
Dec 20, 2005 4.570 4.640 4.410 4.510 68,900 -0.12(-2.59%)
Dec 19, 2005 4.780 4.790 4.600 4.630 109,400 -0.11(-2.32%)
Dec 16, 2005 4.800 4.800 4.643 4.740 49,200 -0.06(-1.25%)
Dec 15, 2005 4.580 4.800 4.580 4.800 86,800 +0.19(+4.12%)
Dec 14, 2005 4.740 4.790 4.610 4.610 103,900 -0.21(-4.36%)
Dec 13, 2005 5.010 5.020 4.251 4.820 274,700 -0.22(-4.37%)
Dec 12, 2005 5.080 5.150 5.000 5.040 196,700 +0.12(+2.44%)
Dec 09, 2005 4.910 5.070 4.810 4.920 311,700 +0.11(+2.28%)
Dec 08, 2005 4.780 4.960 4.750 4.810 223,400 +0.05(+1.05%)
Dec 07, 2005 4.320 4.770 4.320 4.760 148,900 +0.45(+10.44%)
Dec 06, 2005 4.440 4.450 4.290 4.310 77,700 -0.04(-0.92%)
Dec 05, 2005 4.310 4.350 4.260 4.350 84,300 +0.03(+0.69%)
Dec 02, 2005 4.350 4.400 4.290 4.320 54,300 -0.08(-1.82%)
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.