Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Nov 30, 2010 8.950 9.390 8.940 9.220 56,451 +0.28(+3.13%)
Nov 29, 2010 9.020 9.230 8.900 8.940 47,332 -0.29(-3.14%)
Nov 26, 2010 9.120 9.320 9.120 9.230 18,546 -0.13(-1.39%)
Nov 25, 2010 9.250 9.410 9.110 9.360 64,122 +0.08(+0.86%)
Nov 24, 2010 9.090 9.280 9.090 9.280 25,750 +0.12(+1.31%)
Nov 23, 2010 9.280 9.330 9.160 9.160 56,890 -0.13(-1.40%)
Nov 22, 2010 9.200 9.380 9.160 9.290 44,695 -0.09(-0.96%)
Nov 19, 2010 9.370 9.440 9.180 9.380 36,619 +0.04(+0.43%)
Nov 18, 2010 9.340 9.360 9.150 9.340 136,866 +0.34(+3.78%)
Nov 17, 2010 8.680 9.020 8.630 9.000 81,544 +0.32(+3.69%)
Nov 16, 2010 8.950 8.950 8.680 8.680 63,265 -0.29(-3.23%)
Nov 15, 2010 9.250 9.300 8.950 8.970 61,917 -0.15(-1.64%)
Nov 12, 2010 9.450 9.700 9.120 9.120 112,162 -0.54(-5.59%)
Nov 11, 2010 9.650 9.750 9.450 9.660 49,753 +0.04(+0.42%)
Nov 10, 2010 9.520 9.760 9.300 9.620 135,094 +0.00(+0.00%)
Nov 09, 2010 9.890 10.05 9.510 9.620 177,869 -0.26(-2.63%)
Nov 08, 2010 9.460 9.890 9.440 9.880 83,239 +0.41(+4.33%)
Nov 05, 2010 9.150 9.500 9.150 9.470 53,826 -0.03(-0.32%)
Nov 04, 2010 9.200 9.500 9.090 9.500 127,610 +0.42(+4.63%)
Nov 03, 2010 9.250 9.250 8.840 9.080 47,326 -0.15(-1.63%)
Nov 02, 2010 9.160 9.230 9.120 9.230 20,432 +0.03(+0.33%)
Nov 01, 2010 9.160 9.320 9.070 9.200 93,445 +0.00(+0.00%)
Oct 29, 2010 9.080 9.290 9.020 9.200 82,900 +0.12(+1.32%)
Oct 28, 2010 9.120 9.160 9.070 9.080 37,320 +0.00(+0.00%)
Oct 27, 2010 9.000 9.150 8.940 9.080 60,504 -0.24(-2.58%)
Oct 25, 2010 9.190 9.370 8.950 9.320 107,511 +0.18(+1.97%)
Oct 22, 2010 9.090 9.200 8.940 9.140 29,687 +0.15(+1.67%)
Oct 21, 2010 8.940 9.210 8.930 8.990 79,259 -0.21(-2.28%)
Oct 20, 2010 8.940 9.200 8.930 9.200 71,135 +0.29(+3.25%)
Oct 19, 2010 8.890 9.100 8.690 8.910 156,369 -0.30(-3.26%)
Oct 18, 2010 9.000 9.250 8.910 9.210 101,202 +0.16(+1.77%)
Oct 15, 2010 9.150 9.150 8.850 9.050 64,778 -0.10(-1.09%)
Oct 14, 2010 9.020 9.150 8.880 9.150 216,988 +0.06(+0.66%)
Oct 13, 2010 9.150 9.220 9.030 9.090 147,978 -0.11(-1.20%)
Oct 12, 2010 9.290 9.320 9.030 9.200 43,988 -0.17(-1.81%)
Oct 08, 2010 8.970 9.370 8.920 9.370 135,139 +0.53(+6.00%)
Oct 07, 2010 8.950 9.020 8.670 8.840 85,760 -0.11(-1.23%)
Oct 06, 2010 8.820 8.950 8.770 8.950 61,951 +0.12(+1.36%)
Oct 05, 2010 8.500 8.880 8.500 8.830 104,471 +0.39(+4.62%)
Oct 04, 2010 8.620 8.760 8.440 8.440 60,183 -0.34(-3.87%)
Oct 01, 2010 8.740 8.870 8.730 8.780 64,372 +0.06(+0.69%)
Sep 30, 2010 8.780 8.850 8.490 8.720 58,349 -0.06(-0.68%)
Sep 29, 2010 8.680 9.000 8.660 8.780 64,607 +0.03(+0.34%)
Sep 28, 2010 8.600 8.800 8.440 8.750 116,955 +0.05(+0.57%)
Sep 27, 2010 9.000 9.000 8.650 8.700 55,397 -0.24(-2.68%)
Sep 24, 2010 8.730 8.990 8.530 8.940 75,554 +0.27(+3.11%)
Sep 23, 2010 8.550 8.830 8.520 8.670 65,933 +0.03(+0.35%)
Sep 22, 2010 8.400 8.640 8.400 8.640 138,745 +0.30(+3.60%)
Sep 21, 2010 8.000 8.400 8.000 8.340 133,722 +0.36(+4.51%)
Sep 20, 2010 7.940 8.000 7.750 7.980 92,609 +0.05(+0.63%)
Sep 17, 2010 7.990 8.050 7.850 7.930 47,609 +0.01(+0.13%)
Sep 15, 2010 7.930 8.060 7.820 7.920 62,684 +0.09(+1.15%)
Sep 14, 2010 7.580 7.900 7.580 7.830 63,874 +0.28(+3.71%)
Sep 13, 2010 7.570 7.570 7.450 7.550 29,562 +0.05(+0.67%)
Sep 10, 2010 7.300 7.540 7.280 7.500 27,345 +0.20(+2.74%)
Sep 09, 2010 7.600 7.600 7.300 7.300 21,581 -0.29(-3.82%)
Sep 08, 2010 7.620 7.860 7.590 7.590 29,431 -0.02(-0.26%)
Sep 07, 2010 7.540 7.700 7.470 7.610 50,900 +0.08(+1.06%)
Sep 03, 2010 7.500 7.580 7.290 7.530 21,200 +0.04(+0.53%)
Sep 02, 2010 7.250 7.500 7.250 7.490 25,014 +0.15(+2.04%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.