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 )

0.4450 +0.0300 (+7.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
May 31, 2013 2.850 2.900 2.550 2.550 91,646 -0.32(-11.15%)
May 30, 2013 2.540 2.870 2.530 2.870 63,557 +0.30(+11.67%)
May 29, 2013 2.330 2.580 2.330 2.570 43,600 +0.22(+9.36%)
May 28, 2013 2.350 2.400 2.340 2.350 15,985 -0.01(-0.42%)
May 27, 2013 2.330 2.370 2.330 2.360 7,780 -0.01(-0.42%)
May 24, 2013 2.280 2.370 2.250 2.370 36,981 +0.09(+3.95%)
May 23, 2013 2.350 2.380 2.270 2.280 46,701 -0.12(-5.00%)
May 22, 2013 2.440 2.440 2.390 2.400 41,534 +0.01(+0.42%)
May 21, 2013 2.500 2.500 2.390 2.390 40,105 +0.07(+3.02%)
May 17, 2013 2.320 2.320 2.320 0 -0.06(-2.52%)
May 16, 2013 2.300 2.430 2.250 2.380 24,804 +0.09(+3.93%)
May 15, 2013 2.290 2.330 2.280 2.290 13,803 -0.06(-2.55%)
May 13, 2013 2.360 2.410 2.350 2.350 25,850 -0.05(-2.08%)
May 10, 2013 2.380 2.430 2.380 2.400 38,980 -0.01(-0.41%)
May 09, 2013 2.450 2.450 2.340 2.410 23,673 +0.00(+0.00%)
May 08, 2013 2.490 2.550 2.405 2.410 43,094 +0.01(+0.42%)
May 07, 2013 2.540 2.560 2.400 2.400 28,111 -0.11(-4.38%)
May 06, 2013 2.570 2.630 2.510 2.510 24,318 -0.10(-3.83%)
May 03, 2013 2.530 2.640 2.530 2.610 17,525 +0.08(+3.16%)
May 02, 2013 2.500 2.590 2.450 2.530 21,859 +0.04(+1.61%)
May 01, 2013 2.630 2.630 2.480 2.490 34,188 -0.16(-6.04%)
Apr 30, 2013 2.560 2.650 2.480 2.650 88,761 +0.03(+1.15%)
Apr 29, 2013 2.720 2.730 2.580 2.620 44,171 -0.09(-3.32%)
Apr 26, 2013 2.720 2.780 2.700 2.710 29,929 -0.07(-2.52%)
Apr 25, 2013 2.760 2.960 2.650 2.780 62,208 +0.16(+6.11%)
Apr 24, 2013 2.490 2.630 2.470 2.620 49,600 +0.19(+7.82%)
Apr 23, 2013 2.400 2.500 2.400 2.430 32,793 -0.01(-0.41%)
Apr 22, 2013 2.500 2.530 2.390 2.440 40,818 +0.01(+0.41%)
Apr 19, 2013 2.510 2.510 2.390 2.430 36,290 +0.07(+2.97%)
Apr 18, 2013 2.500 2.570 2.330 2.360 132,991 -0.07(-2.88%)
Apr 17, 2013 2.550 2.640 2.400 2.430 76,075 -0.13(-5.08%)
Apr 16, 2013 2.600 2.690 2.500 2.560 81,295 -0.05(-1.92%)
Apr 15, 2013 2.670 2.700 2.440 2.610 254,435 -0.15(-5.43%)
Apr 12, 2013 2.850 2.860 2.720 2.760 84,903 -0.10(-3.50%)
Apr 11, 2013 2.830 2.940 2.830 2.860 34,055 -0.03(-1.04%)
Apr 10, 2013 2.980 2.980 2.800 2.890 49,085 -0.03(-1.03%)
Apr 09, 2013 2.970 2.980 2.870 2.920 43,497 -0.02(-0.68%)
Apr 08, 2013 2.880 3.050 2.880 2.940 30,965 +0.01(+0.34%)
Apr 05, 2013 2.960 3.000 2.860 2.930 49,578 -0.03(-1.01%)
Apr 04, 2013 3.050 3.080 2.950 2.960 73,260 -0.11(-3.58%)
Apr 03, 2013 3.030 3.110 3.000 3.070 76,270 -0.01(-0.32%)
Apr 02, 2013 3.150 3.170 2.970 3.080 1,449,751 -0.07(-2.22%)
Apr 01, 2013 3.150 3.280 3.110 3.150 545,603 -0.08(-2.48%)
Mar 28, 2013 3.230 3.230 3.230 0 -0.14(-4.15%)
Mar 27, 2013 3.290 3.420 3.280 3.370 124,489 +0.04(+1.20%)
Mar 26, 2013 3.320 3.340 3.210 3.330 96,680 -0.03(-0.89%)
Mar 25, 2013 3.300 3.360 3.240 3.360 83,558 +0.01(+0.30%)
Mar 22, 2013 3.370 3.380 3.290 3.350 215,742 +0.01(+0.30%)
Mar 21, 2013 3.330 3.360 3.320 3.340 146,037 +0.00(+0.00%)
Mar 20, 2013 3.340 3.370 3.290 3.340 370,002 +0.00(+0.00%)
Mar 19, 2013 3.480 3.480 3.300 3.340 85,999 -0.12(-3.47%)
Mar 18, 2013 3.520 3.660 3.400 3.460 96,090 -0.04(-1.14%)
Mar 15, 2013 3.250 3.500 3.250 3.500 115,239 +0.24(+7.36%)
Mar 14, 2013 3.250 3.270 3.190 3.260 42,157 +0.00(+0.00%)
Mar 13, 2013 3.460 3.530 3.210 3.260 50,614 -0.23(-6.59%)
Mar 12, 2013 3.230 3.570 3.200 3.490 191,050 +0.31(+9.75%)
Mar 11, 2013 3.030 3.205 3.030 3.180 113,123 +0.12(+3.92%)
Mar 08, 2013 2.950 3.060 2.910 3.060 110,284 +0.11(+3.73%)
Mar 07, 2013 2.950 2.990 2.930 2.950 32,460 +0.06(+2.08%)
Mar 06, 2013 2.830 2.930 2.760 2.890 85,883 +0.01(+0.35%)
Mar 05, 2013 2.770 2.950 2.770 2.880 107,484 +0.13(+4.73%)
Mar 04, 2013 3.170 3.170 2.750 2.750 380,193 -0.42(-13.25%)
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.