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 (%)
Mar 31, 2010 9.300 9.650 9.280 9.590 270,063 +0.33(+3.56%)
Mar 30, 2010 9.310 9.380 9.180 9.260 166,202 +0.00(+0.00%)
Mar 29, 2010 9.170 9.370 9.090 9.260 241,491 +0.22(+2.43%)
Mar 26, 2010 8.800 9.090 8.770 9.040 177,497 +0.27(+3.08%)
Mar 25, 2010 9.160 9.170 8.750 8.770 241,671 -0.15(-1.68%)
Mar 24, 2010 9.060 9.150 8.900 8.920 99,424 -0.25(-2.73%)
Mar 23, 2010 8.900 9.210 8.830 9.170 215,715 +0.23(+2.57%)
Mar 22, 2010 8.840 8.950 8.600 8.940 306,773 -0.04(-0.45%)
Mar 19, 2010 9.270 9.280 8.941 8.980 296,473 -0.32(-3.44%)
Mar 18, 2010 9.470 9.470 9.270 9.300 227,877 -0.12(-1.27%)
Mar 17, 2010 9.290 9.550 9.290 9.420 170,355 +0.07(+0.75%)
Mar 16, 2010 9.430 9.430 9.290 9.350 356,905 +0.08(+0.86%)
Mar 15, 2010 9.260 9.320 9.240 9.270 257,290 -0.13(-1.38%)
Mar 12, 2010 9.570 9.650 9.371 9.400 191,862 -0.17(-1.78%)
Mar 11, 2010 9.580 9.600 9.520 9.570 199,932 -0.07(-0.73%)
Mar 10, 2010 9.740 9.850 9.580 9.640 262,309 -0.03(-0.31%)
Mar 09, 2010 9.730 9.750 9.650 9.670 186,950 -0.11(-1.12%)
Mar 08, 2010 10.00 10.00 9.670 9.780 266,154 -0.12(-1.21%)
Mar 05, 2010 9.670 9.940 9.490 9.900 313,942 +0.34(+3.56%)
Mar 04, 2010 9.850 9.909 9.350 9.560 688,919 -0.24(-2.45%)
Mar 03, 2010 9.900 9.950 9.790 9.800 414,357 +0.00(+0.00%)
Mar 02, 2010 9.750 9.950 9.700 9.800 320,460 +0.11(+1.14%)
Mar 01, 2010 9.380 9.800 9.380 9.690 398,911 +0.24(+2.54%)
Feb 26, 2010 9.200 9.500 9.128 9.450 289,576 +0.38(+4.19%)
Feb 25, 2010 8.830 9.160 8.750 9.070 280,105 +0.16(+1.80%)
Feb 24, 2010 8.850 9.190 8.830 8.910 111,413 +0.00(+0.00%)
Feb 23, 2010 9.160 9.200 8.820 8.910 233,421 -0.34(-3.67%)
Feb 22, 2010 9.460 9.580 9.240 9.250 178,315 -0.21(-2.22%)
Feb 19, 2010 9.220 9.560 9.220 9.460 180,467 +0.03(+0.32%)
Feb 18, 2010 9.180 9.490 9.180 9.430 340,532 +0.23(+2.50%)
Feb 17, 2010 9.150 9.250 9.050 9.200 314,729 +0.09(+1.04%)
Feb 16, 2010 9.000 9.150 8.810 9.105 461,071 +0.38(+4.30%)
Feb 12, 2010 8.530 8.730 8.730 8.730 183,500 -0.14(-1.58%)
Feb 11, 2010 8.610 8.890 8.510 8.870 299,799 +0.34(+4.00%)
Feb 10, 2010 8.500 8.660 8.412 8.529 167,149 -0.09(-1.06%)
Feb 09, 2010 8.410 8.670 8.330 8.620 402,683 +0.39(+4.74%)
Feb 08, 2010 8.350 8.500 8.210 8.230 215,336 -0.14(-1.67%)
Feb 05, 2010 8.050 8.440 7.800 8.370 425,873 +0.22(+2.70%)
Feb 04, 2010 8.210 8.300 8.010 8.150 412,918 -0.34(-4.00%)
Feb 03, 2010 8.340 8.615 8.340 8.490 280,148 -0.02(-0.24%)
Feb 02, 2010 8.460 8.550 8.290 8.510 217,761 +0.28(+3.40%)
Feb 01, 2010 7.700 8.360 7.700 8.230 392,815 +0.56(+7.30%)
Jan 29, 2010 7.930 8.050 7.530 7.670 585,635 -0.70(-8.36%)
Jan 28, 2010 8.420 8.420 8.000 8.370 281,912 +0.08(+0.97%)
Jan 27, 2010 8.160 8.330 8.160 8.290 219,789 +0.01(+0.12%)
Jan 26, 2010 8.190 8.310 8.070 8.280 315,579 -0.07(-0.84%)
Jan 25, 2010 8.430 8.430 8.060 8.350 295,953 -0.04(-0.48%)
Jan 22, 2010 8.500 8.750 8.310 8.390 466,438 -0.21(-2.44%)
Jan 21, 2010 8.870 8.870 8.450 8.600 499,217 -0.29(-3.26%)
Jan 20, 2010 9.000 9.060 8.580 8.890 568,913 -0.31(-3.37%)
Jan 19, 2010 9.040 9.300 9.000 9.200 174,376 +0.02(+0.22%)
Jan 15, 2010 9.350 9.180 9.180 9.180 307,600 -0.11(-1.18%)
Jan 14, 2010 9.285 9.390 9.240 9.290 122,915 -0.10(-1.06%)
Jan 13, 2010 9.100 9.440 8.960 9.390 338,437 +0.29(+3.19%)
Jan 12, 2010 9.310 9.360 9.010 9.100 307,326 -0.34(-3.60%)
Jan 11, 2010 9.410 9.600 9.410 9.440 454,565 +0.05(+0.53%)
Jan 08, 2010 9.230 9.450 9.010 9.390 263,860 +0.29(+3.19%)
Jan 07, 2010 9.240 9.250 8.930 9.100 317,194 -0.10(-1.09%)
Jan 06, 2010 8.850 9.250 8.740 9.200 843,467 +0.38(+4.31%)
Jan 05, 2010 8.600 8.850 8.550 8.820 475,484 +0.29(+3.40%)
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.