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 )

0.3950 -0.0200 (-4.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2009 7.240 7.340 6.980 7.070 59,611 -0.27(-3.68%)
Aug 28, 2009 7.000 7.440 7.000 7.340 90,593 +0.29(+4.11%)
Aug 27, 2009 7.030 7.050 6.850 7.050 80,074 +0.04(+0.57%)
Aug 26, 2009 7.000 7.100 6.970 7.010 38,875 +0.01(+0.14%)
Aug 25, 2009 7.080 7.170 7.000 7.000 66,587 +0.00(+0.00%)
Aug 24, 2009 7.200 7.240 7.000 7.000 77,342 -0.11(-1.55%)
Aug 21, 2009 6.950 7.130 6.930 7.110 65,337 +0.21(+3.04%)
Aug 20, 2009 6.830 6.900 6.800 6.900 74,964 +0.09(+1.32%)
Aug 19, 2009 6.650 6.860 6.650 6.810 50,039 -0.05(-0.73%)
Aug 18, 2009 6.650 6.860 6.650 6.860 80,953 +0.26(+3.94%)
Aug 17, 2009 6.710 6.710 6.250 6.600 96,703 -0.33(-4.76%)
Aug 14, 2009 7.300 7.300 6.800 6.930 90,465 -0.37(-5.07%)
Aug 13, 2009 7.150 7.350 7.150 7.300 82,747 +0.19(+2.67%)
Aug 12, 2009 6.860 7.220 6.860 7.110 77,636 +0.21(+3.04%)
Aug 11, 2009 6.810 6.940 6.710 6.900 71,720 +0.05(+0.73%)
Aug 10, 2009 7.190 7.190 6.720 6.850 155,052 -0.36(-4.99%)
Aug 07, 2009 7.350 7.350 7.190 7.210 95,462 -0.12(-1.64%)
Aug 06, 2009 7.440 7.500 7.320 7.330 39,447 -0.06(-0.81%)
Aug 05, 2009 7.660 7.660 7.230 7.390 108,727 -0.32(-4.15%)
Aug 04, 2009 7.910 8.100 7.680 7.710 85,475 -0.26(-3.26%)
Jul 31, 2009 7.470 7.970 7.470 7.970 50,067 +0.18(+2.31%)
Jul 30, 2009 7.210 7.790 7.210 7.790 52,535 +0.44(+5.99%)
Jul 29, 2009 7.260 7.570 7.260 7.350 51,990 -0.33(-4.30%)
Jul 28, 2009 7.900 8.060 7.420 7.680 100,054 -0.41(-5.07%)
Jul 27, 2009 8.000 8.230 8.030 8.090 163,741 +0.10(+1.25%)
Jul 24, 2009 7.880 8.020 7.880 7.990 62,731 +0.00(+0.00%)
Jul 23, 2009 7.710 8.000 7.700 7.990 40,387 +0.29(+3.77%)
Jul 22, 2009 7.600 7.730 7.520 7.700 82,042 -0.17(-2.16%)
Jul 21, 2009 8.000 8.000 7.620 7.870 46,976 -0.06(-0.76%)
Jul 20, 2009 8.060 8.240 7.930 7.930 143,109 -0.07(-0.88%)
Jul 17, 2009 8.000 8.000 7.600 8.000 43,165 +0.12(+1.52%)
Jul 16, 2009 7.620 7.880 7.620 7.880 44,107 +0.26(+3.41%)
Jul 15, 2009 7.780 7.780 7.620 7.620 55,427 +0.11(+1.46%)
Jul 14, 2009 7.490 7.630 7.370 7.510 47,851 +0.04(+0.54%)
Jul 13, 2009 7.340 7.480 7.040 7.470 60,457 +0.25(+3.46%)
Jul 10, 2009 7.210 7.300 6.950 7.220 65,103 -0.02(-0.28%)
Jul 09, 2009 7.000 7.310 6.830 7.240 124,646 +0.33(+4.78%)
Jul 08, 2009 7.250 7.260 6.570 6.910 245,330 -0.62(-8.23%)
Jul 07, 2009 7.650 7.790 7.500 7.530 72,310 -0.12(-1.57%)
Jul 06, 2009 8.100 8.100 7.640 7.650 100,127 -0.55(-6.71%)
Jul 03, 2009 8.080 8.220 8.080 8.200 5,070 +0.01(+0.12%)
Jul 02, 2009 8.050 8.240 8.000 8.190 99,924 +0.07(+0.86%)
Jun 30, 2009 8.140 8.240 7.870 8.120 102,301 +0.02(+0.25%)
Jun 29, 2009 8.200 8.250 8.080 8.100 45,580 -0.09(-1.10%)
Jun 26, 2009 8.330 8.330 8.170 8.190 74,326 -0.06(-0.73%)
Jun 25, 2009 8.210 8.250 8.100 8.250 112,912 +0.04(+0.49%)
Jun 24, 2009 8.400 8.400 8.180 8.210 141,441 -0.07(-0.85%)
Jun 23, 2009 8.120 8.420 8.040 8.280 85,234 +0.19(+2.35%)
Jun 22, 2009 8.200 8.600 8.060 8.090 158,573 -0.57(-6.58%)
Jun 19, 2009 8.280 8.720 8.280 8.660 69,816 +0.41(+4.97%)
Jun 18, 2009 8.100 8.340 8.010 8.250 47,393 +0.28(+3.51%)
Jun 17, 2009 8.200 8.300 7.750 7.970 152,697 -0.30(-3.63%)
Jun 16, 2009 8.500 8.730 8.220 8.270 80,954 -0.19(-2.25%)
Jun 15, 2009 8.750 8.750 8.300 8.460 99,599 -0.32(-3.64%)
Jun 12, 2009 8.950 9.100 8.710 8.780 96,108 -0.30(-3.30%)
Jun 11, 2009 8.880 9.130 8.880 9.080 79,325 +0.06(+0.67%)
Jun 10, 2009 9.050 9.380 8.940 9.020 90,915 -0.02(-0.22%)
Jun 09, 2009 8.890 9.080 8.890 9.040 32,221 +0.06(+0.67%)
Jun 08, 2009 9.050 9.000 8.730 8.980 76,973 -0.22(-2.39%)
Jun 05, 2009 9.400 9.400 9.100 9.200 93,855 -0.18(-1.92%)
Jun 04, 2009 9.000 9.480 9.000 9.380 178,779 +0.37(+4.11%)
Jun 03, 2009 9.580 9.580 8.800 9.010 140,116 -0.42(-4.45%)
Jun 02, 2009 9.050 9.600 9.050 9.430 263,482 +0.48(+5.36%)
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.