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 (TSX: NDM )

0.4100 -0.0150 (-3.53%)
Streaming Delayed Price Updated: 3:59 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 29, 2018 1.200 1.200 1.200 0 +0.08(+7.14%)
Mar 28, 2018 1.160 1.160 1.120 1.120 138,308 -0.02(-1.75%)
Mar 27, 2018 1.130 1.180 1.130 1.140 98,796 -0.02(-1.72%)
Mar 26, 2018 1.170 1.170 1.130 1.160 57,340 -0.03(-2.52%)
Mar 23, 2018 1.220 1.240 1.150 1.190 200,292 -0.03(-2.46%)
Mar 22, 2018 1.150 1.230 1.130 1.220 253,467 +0.06(+5.17%)
Mar 21, 2018 1.080 1.160 1.080 1.160 127,800 +0.08(+7.41%)
Mar 20, 2018 1.130 1.160 1.080 1.080 184,489 -0.08(-6.90%)
Mar 19, 2018 1.120 1.170 1.120 1.160 206,842 +0.04(+3.57%)
Mar 16, 2018 1.200 1.200 1.120 1.120 956,555 -0.07(-5.88%)
Mar 15, 2018 1.210 1.210 1.180 1.190 109,408 -0.02(-1.65%)
Mar 14, 2018 1.210 1.210 1.180 1.210 82,553 +0.03(+2.54%)
Mar 13, 2018 1.190 1.230 1.180 1.180 103,005 -0.01(-0.84%)
Mar 12, 2018 1.200 1.210 1.180 1.190 44,047 +0.01(+0.85%)
Mar 09, 2018 1.180 1.215 1.180 1.180 127,095 +0.00(+0.00%)
Mar 08, 2018 1.200 1.220 1.180 1.180 53,844 -0.02(-1.67%)
Mar 07, 2018 1.210 1.250 1.180 1.200 254,483 -0.02(-1.64%)
Mar 06, 2018 1.220 1.240 1.170 1.220 315,266 +0.04(+3.39%)
Mar 05, 2018 1.200 1.230 1.170 1.180 501,669 +0.00(+0.00%)
Mar 02, 2018 1.300 1.320 1.180 1.180 1,359,877 -0.20(-14.49%)
Mar 01, 2018 1.340 1.380 1.290 1.380 487,086 +0.04(+2.99%)
Feb 28, 2018 1.320 1.370 1.320 1.340 113,674 -0.02(-1.47%)
Feb 27, 2018 1.390 1.430 1.350 1.360 274,058 -0.03(-2.16%)
Feb 26, 2018 1.400 1.430 1.380 1.390 213,578 +0.01(+0.72%)
Feb 23, 2018 1.340 1.390 1.320 1.380 236,591 +0.05(+3.76%)
Feb 22, 2018 1.320 1.350 1.320 1.330 114,163 -0.01(-0.75%)
Feb 21, 2018 1.330 1.360 1.320 1.340 297,695 +0.00(+0.00%)
Feb 20, 2018 1.330 1.370 1.330 1.340 122,908 +0.00(+0.00%)
Feb 16, 2018 1.340 1.340 1.340 0 -0.04(-2.90%)
Feb 15, 2018 1.370 1.400 1.350 1.380 147,581 +0.02(+1.47%)
Feb 14, 2018 1.390 1.390 1.320 1.360 303,009 +0.00(+0.00%)
Feb 13, 2018 1.360 155,781 -0.03(-2.16%)
Feb 12, 2018 1.380 1.420 1.320 1.390 580,354 +0.07(+5.30%)
Feb 09, 2018 1.350 1.460 1.230 1.320 827,732 -0.04(-2.94%)
Feb 08, 2018 1.630 1.360 1.360 2,082,319 -0.11(-7.48%)
Feb 07, 2018 1.360 1.460 1.330 1.470 806,268 +0.16(+12.21%)
Feb 06, 2018 1.410 1.420 1.250 1.310 906,425 +0.06(+4.80%)
Feb 05, 2018 1.060 1.190 1.040 1.250 1,090,090 +0.21(+20.19%)
Feb 02, 2018 1.150 1.150 1.010 1.040 966,777 -0.12(-10.34%)
Feb 01, 2018 1.150 1.210 1.140 1.160 948,054 -0.06(-4.92%)
Jan 31, 2018 1.420 1.420 1.200 1.220 1,981,292 -0.19(-13.48%)
Jan 30, 2018 1.480 1.490 1.410 1.410 740,803 -0.09(-6.00%)
Jan 29, 2018 1.470 1.570 1.390 1.500 2,965,538 -0.38(-20.21%)
Jan 26, 2018 1.890 1.970 1.870 1.880 336,296 +0.00(+0.00%)
Jan 25, 2018 1.950 1.970 1.860 1.880 405,755 -0.08(-4.08%)
Jan 24, 2018 1.860 2.020 1.860 1.960 662,529 +0.03(+1.55%)
Jan 23, 2018 2.040 2.040 1.920 1.930 568,700 -0.12(-5.85%)
Jan 22, 2018 2.100 2.120 2.030 2.050 556,782 -0.10(-4.65%)
Jan 19, 2018 2.150 2.170 2.130 2.150 268,469 +0.00(+0.00%)
Jan 18, 2018 2.130 2.150 2.100 2.150 495,039 +0.03(+1.42%)
Jan 17, 2018 2.100 2.120 2.085 2.120 504,591 +0.02(+0.95%)
Jan 16, 2018 2.090 2.110 2.090 2.100 306,356 +0.01(+0.48%)
Jan 15, 2018 2.070 2.090 2.030 2.090 232,039 -0.01(-0.48%)
Jan 12, 2018 2.100 2.100 2.040 2.100 465,976 +0.01(+0.48%)
Jan 11, 2018 2.080 2.150 2.080 2.090 422,247 -0.01(-0.48%)
Jan 10, 2018 2.180 2.220 2.090 2.100 403,201 -0.08(-3.67%)
Jan 09, 2018 2.200 2.220 2.165 2.180 225,902 -0.02(-0.91%)
Jan 08, 2018 2.260 2.270 2.190 2.200 584,054 +0.02(+0.92%)
Jan 05, 2018 2.160 2.210 2.130 2.180 364,288 -0.02(-0.91%)
Jan 04, 2018 2.200 2.220 2.170 2.200 476,352 -0.04(-1.79%)
Jan 03, 2018 2.260 2.300 2.200 2.240 784,354 -0.06(-2.61%)
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.