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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2014 0.8400 0.8595 0.8301 0.8370 78,683 +0.03(+3.33%)
Jun 27, 2014 0.8446 0.8699 0.8000 0.8100 142,847 -0.02(-2.41%)
Jun 26, 2014 0.8600 0.8600 0.8200 0.8300 100,687 -0.00(-0.25%)
Jun 25, 2014 0.7900 0.8699 0.7900 0.8321 529,781 +0.02(+2.73%)
Jun 24, 2014 0.8900 0.8900 0.7900 0.8100 62,678 -0.07(-8.41%)
Jun 23, 2014 0.9035 0.9100 0.8800 0.8844 474,761 -0.03(-2.81%)
Jun 20, 2014 0.8200 0.9100 0.8200 0.9100 553,913 +0.08(+9.00%)
Jun 19, 2014 0.8400 0.8600 0.8100 0.8349 115,221 +0.02(+3.07%)
Jun 18, 2014 0.8200 0.8400 0.7833 0.8100 97,456 +0.02(+2.57%)
Jun 17, 2014 0.7501 0.8049 0.7501 0.7897 45,115 +0.01(+1.54%)
Jun 16, 2014 0.7899 0.8095 0.7350 0.7777 192,779 -0.00(-0.29%)
Jun 13, 2014 0.7350 0.7950 0.7350 0.7800 139,061 +0.04(+4.70%)
Jun 12, 2014 0.7500 0.7600 0.7226 0.7450 220,024 +0.01(+0.68%)
Jun 11, 2014 0.7700 0.7800 0.7300 0.7400 55,850 -0.04(-5.13%)
Jun 10, 2014 0.8200 0.8292 0.7211 0.7800 318,730 +0.06(+8.33%)
Jun 06, 2014 0.7203 0.7542 0.7200 0.7200 60,892 -0.00(-0.03%)
Jun 05, 2014 0.7317 0.7668 0.7200 0.7202 112,188 -0.04(-5.17%)
Jun 04, 2014 0.7350 0.7595 0.7302 0.7595 60,020 +0.03(+4.04%)
Jun 03, 2014 0.7308 0.7400 0.7300 0.7300 72,238 +0.00(+0.00%)
Jun 02, 2014 0.7210 0.7500 0.7210 0.7300 33,792 +0.00(+0.00%)
May 30, 2014 0.7400 0.7500 0.7133 0.7300 84,771 -0.01(-1.35%)
May 29, 2014 0.7700 0.7800 0.7400 0.7400 133,191 -0.04(-5.13%)
May 28, 2014 0.7800 0.8049 0.7700 0.7800 66,518 +0.00(+0.00%)
May 27, 2014 0.7900 0.7950 0.7800 0.7800 133,340 -0.03(-3.70%)
May 23, 2014 0.7800 0.8100 0.8100 0.8100 113,700 -0.01(-1.22%)
May 22, 2014 0.8156 0.8400 0.8099 0.8200 53,877 +0.03(+3.80%)
May 21, 2014 0.8100 0.8100 0.7700 0.7900 60,119 +0.01(+1.28%)
May 20, 2014 0.7898 0.8327 0.7600 0.7800 52,545 -0.01(-1.27%)
May 19, 2014 0.7300 0.8500 0.7300 0.7900 231,895 +0.06(+8.58%)
May 16, 2014 0.7000 0.7301 0.6740 0.7276 85,265 +0.03(+3.96%)
May 15, 2014 0.6718 0.7000 0.6718 0.6999 230,735 +0.03(+4.06%)
May 14, 2014 0.6895 0.6895 0.6695 0.6726 188,586 +0.02(+3.64%)
May 13, 2014 0.6242 0.6900 0.6118 0.6490 348,913 +0.03(+4.01%)
May 12, 2014 0.6479 0.6480 0.6200 0.6240 116,078 +0.01(+2.30%)
May 09, 2014 0.6301 0.6694 0.6100 0.6100 146,407 -0.04(-6.15%)
May 08, 2014 0.6600 0.6600 0.6401 0.6500 113,368 +0.00(+0.00%)
May 07, 2014 0.6500 0.6720 0.6422 0.6500 205,018 -0.02(-2.69%)
May 06, 2014 0.6615 0.6800 0.6407 0.6680 434,777 -0.01(-1.76%)
May 05, 2014 0.6999 0.7092 0.6630 0.6800 137,472 -0.01(-0.81%)
May 02, 2014 0.7500 0.7699 0.6721 0.6855 761,614 -0.06(-8.59%)
May 01, 2014 0.7800 0.7899 0.7500 0.7500 332,872 -0.02(-2.60%)
Apr 30, 2014 0.7700 0.7999 0.7600 0.7700 100,454 -0.01(-1.14%)
Apr 29, 2014 0.7900 0.8100 0.7700 0.7789 99,809 -0.01(-1.88%)
Apr 28, 2014 0.8000 0.8250 0.7917 0.7938 38,865 -0.01(-0.78%)
Apr 25, 2014 0.8200 0.8201 0.7901 0.8000 60,311 -0.02(-1.85%)
Apr 24, 2014 0.8400 0.8500 0.8100 0.8151 46,522 -0.03(-4.11%)
Apr 23, 2014 0.8300 0.8500 0.8126 0.8500 48,751 +0.01(+1.19%)
Apr 22, 2014 0.8200 0.8400 0.8100 0.8400 87,540 +0.01(+1.20%)
Apr 21, 2014 0.8500 0.8618 0.8131 0.8300 66,121 -0.02(-2.34%)
Apr 17, 2014 0.7900 0.8499 0.8499 0.8499 121,300 +0.07(+8.96%)
Apr 16, 2014 0.7800 0.7973 0.7601 0.7800 115,636 +0.01(+1.47%)
Apr 15, 2014 0.7600 0.8000 0.7500 0.7687 247,653 -0.00(-0.10%)
Apr 14, 2014 0.8211 0.8400 0.7600 0.7695 294,984 -0.06(-7.29%)
Apr 11, 2014 0.8300 0.8500 0.8100 0.8300 194,033 +0.00(+0.33%)
Apr 10, 2014 0.8600 0.8600 0.8200 0.8273 259,046 -0.04(-4.91%)
Apr 09, 2014 0.8700 0.9100 0.8505 0.8700 133,653 -0.03(-3.00%)
Apr 08, 2014 0.8800 0.9200 0.8630 0.8969 163,936 +0.02(+2.15%)
Apr 07, 2014 0.9400 0.9400 0.8700 0.8780 672,476 -0.07(-7.58%)
Apr 04, 2014 0.9700 0.9700 0.9500 0.9500 57,470 -0.00(-0.11%)
Apr 03, 2014 0.9900 0.9900 0.9501 0.9510 75,587 -0.04(-3.94%)
Apr 02, 2014 1.000 1.010 0.9800 0.9900 154,448 -0.01(-0.89%)
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.