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 (NY: NAK )

0.2984 -0.0107 (-3.46%)
Official Closing Price Updated: 8:00 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 (%)
May 31, 2024 0.3052 0.3151 0.2953 0.2984 636,858 -0.01(-3.46%)
May 30, 2024 0.3100 0.3147 0.3068 0.3091 533,294 -0.00(-0.29%)
May 29, 2024 0.3200 0.3280 0.3079 0.3100 797,674 -0.01(-4.17%)
May 28, 2024 0.3200 0.3280 0.3164 0.3235 782,631 -0.01(-1.97%)
May 24, 2024 0.3000 0.3300 0.3000 0.3300 838,164 +0.03(+9.42%)
May 23, 2024 0.3247 0.3247 0.3000 0.3016 851,870 -0.03(-8.30%)
May 22, 2024 0.3300 0.3297 0.3210 0.3289 561,186 +0.00(+0.43%)
May 21, 2024 0.3224 0.3325 0.3140 0.3275 1,040,993 +0.00(+0.46%)
May 20, 2024 0.3000 0.3434 0.3025 0.3260 2,943,990 +0.02(+7.27%)
May 17, 2024 0.3055 0.3055 0.2939 0.3039 600,888 +0.00(+0.90%)
May 16, 2024 0.2930 0.3055 0.2930 0.3012 928,284 +0.00(+0.07%)
May 15, 2024 0.2910 0.3048 0.2910 0.3010 869,622 +0.00(+1.31%)
May 14, 2024 0.2770 0.2997 0.2750 0.2971 1,222,252 +0.02(+6.03%)
May 13, 2024 0.2807 0.2825 0.2757 0.2802 649,338 -0.00(-0.64%)
May 10, 2024 0.2848 0.2848 0.2748 0.2820 579,914 +0.01(+2.36%)
May 09, 2024 0.2800 0.2883 0.2735 0.2755 1,010,056 -0.00(-1.71%)
May 08, 2024 0.2857 0.2900 0.2777 0.2803 507,258 -0.01(-3.34%)
May 07, 2024 0.2881 0.2900 0.2850 0.2900 391,753 +0.00(+1.15%)
May 06, 2024 0.2910 0.2972 0.2840 0.2867 1,066,146 -0.01(-3.47%)
May 03, 2024 0.2990 0.3050 0.2930 0.2970 786,351 +0.00(+0.07%)
May 02, 2024 0.3092 0.3092 0.2915 0.2968 502,831 -0.00(-0.40%)
May 01, 2024 0.3000 0.3048 0.2965 0.2980 732,911 -0.01(-1.81%)
Apr 30, 2024 0.2959 0.3048 0.2950 0.3035 553,592 +0.00(+0.46%)
Apr 29, 2024 0.2967 0.3040 0.2945 0.3021 518,261 +0.01(+2.41%)
Apr 26, 2024 0.3000 0.3000 0.2924 0.2950 352,403 +0.00(+0.92%)
Apr 25, 2024 0.2900 0.2998 0.2911 0.2923 255,555 -0.00(-0.92%)
Apr 24, 2024 0.2995 0.3075 0.2903 0.2950 536,780 -0.00(-1.17%)
Apr 23, 2024 0.2899 0.2996 0.2899 0.2985 238,935 +0.00(+1.60%)
Apr 22, 2024 0.2990 0.3025 0.2890 0.2938 844,869 +0.00(+0.41%)
Apr 19, 2024 0.2900 0.3111 0.2875 0.2926 1,958,327 +0.01(+3.17%)
Apr 18, 2024 0.3000 0.3073 0.2800 0.2836 2,307,934 -0.01(-3.90%)
Apr 17, 2024 0.3340 0.3340 0.2897 0.2951 3,783,913 -0.04(-11.91%)
Apr 16, 2024 0.3250 0.3389 0.3230 0.3350 836,528 +0.01(+2.13%)
Apr 15, 2024 0.3400 0.3500 0.3152 0.3280 2,314,563 -0.02(-6.29%)
Apr 12, 2024 0.3553 0.3737 0.3425 0.3500 2,502,874 +0.00(+0.00%)
Apr 11, 2024 0.3250 0.3548 0.3250 0.3500 2,973,129 +0.02(+7.46%)
Apr 10, 2024 0.3117 0.3325 0.3100 0.3257 1,703,068 +0.01(+3.92%)
Apr 09, 2024 0.3112 0.3225 0.3083 0.3134 987,485 +0.01(+1.89%)
Apr 08, 2024 0.3220 0.3220 0.3052 0.3076 1,140,958 -0.01(-4.50%)
Apr 05, 2024 0.3079 0.3225 0.3059 0.3221 1,209,251 +0.02(+5.61%)
Apr 04, 2024 0.3122 0.3248 0.3047 0.3050 1,880,918 -0.01(-2.59%)
Apr 03, 2024 0.3197 0.3197 0.3041 0.3131 933,264 +0.00(+1.00%)
Apr 02, 2024 0.3150 0.3200 0.3022 0.3100 1,641,096 -0.01(-1.90%)
Apr 01, 2024 0.3200 0.3265 0.3140 0.3160 891,893 -0.00(-0.63%)
Mar 28, 2024 0.3100 0.3186 0.3186 0.3180 638,072 +0.01(+2.68%)
Mar 27, 2024 0.3100 0.3160 0.3052 0.3097 1,193,206 -0.00(-1.37%)
Mar 26, 2024 0.3100 0.3185 0.3052 0.3140 1,413,404 +0.00(+1.29%)
Mar 25, 2024 0.3229 0.3236 0.3100 0.3100 1,954,250 -0.01(-3.73%)
Mar 22, 2024 0.2903 0.3397 0.2900 0.3220 2,322,520 +0.03(+9.52%)
Mar 21, 2024 0.3000 0.3036 0.2902 0.2940 2,309,846 -0.01(-2.10%)
Mar 20, 2024 0.2910 0.3124 0.2910 0.3003 1,334,883 +0.01(+2.98%)
Mar 19, 2024 0.3102 0.3200 0.2880 0.2916 1,210,487 -0.02(-7.16%)
Mar 18, 2024 0.3152 0.3252 0.3016 0.3141 2,371,019 -0.02(-4.73%)
Mar 15, 2024 0.3200 0.3300 0.3093 0.3297 1,347,815 +0.01(+2.23%)
Mar 14, 2024 0.3300 0.3397 0.3000 0.3225 2,495,844 -0.00(-0.37%)
Mar 13, 2024 0.3043 0.3525 0.3043 0.3237 5,230,750 +0.02(+7.01%)
Mar 12, 2024 0.2937 0.3050 0.2860 0.3025 3,415,728 +0.01(+4.13%)
Mar 11, 2024 0.2720 0.2948 0.2680 0.2905 1,453,359 +0.02(+6.61%)
Mar 08, 2024 0.2800 0.2845 0.2699 0.2725 1,046,620 -0.01(-5.05%)
Mar 07, 2024 0.2841 0.2890 0.2800 0.2870 1,113,090 +0.01(+2.94%)
Mar 06, 2024 0.2600 0.2841 0.2600 0.2788 1,637,193 +0.02(+6.49%)
Mar 05, 2024 0.2765 0.2765 0.2602 0.2618 901,866 -0.01(-5.32%)
Mar 04, 2024 0.2440 0.2948 0.2440 0.2765 4,522,661 +0.03(+13.32%)
Mar 01, 2024 0.2400 0.2440 0.2379 0.2440 1,189,624 +0.01(+4.14%)
Feb 29, 2024 0.2350 0.2390 0.2325 0.2343 936,502 +0.00(+0.77%)
Feb 28, 2024 0.2347 0.2400 0.2325 0.2325 635,311 -0.00(-0.73%)
Feb 27, 2024 0.2380 0.2385 0.2325 0.2342 888,556 -0.00(-0.80%)
Feb 26, 2024 0.2400 0.2423 0.2336 0.2361 1,485,953 -0.00(-0.08%)
Feb 23, 2024 0.2411 0.2465 0.2360 0.2363 1,976,350 -0.00(-1.58%)
Feb 22, 2024 0.2400 0.2427 0.2360 0.2401 1,226,831 +0.00(+0.04%)
Feb 21, 2024 0.2446 0.2447 0.2400 0.2400 1,034,689 -0.00(-1.36%)
Feb 20, 2024 0.2489 0.2500 0.2400 0.2433 1,598,049 -0.01(-2.21%)
Feb 16, 2024 0.2450 0.2525 0.2442 0.2488 1,424,007 +0.00(+0.32%)
Feb 15, 2024 0.2478 0.2544 0.2452 0.2480 813,405 -0.00(-0.40%)
Feb 14, 2024 0.2456 0.2509 0.2426 0.2490 1,180,512 +0.01(+2.05%)
Feb 13, 2024 0.2560 0.2560 0.2425 0.2440 1,854,329 -0.01(-2.79%)
Feb 12, 2024 0.2500 0.2550 0.2480 0.2510 1,122,341 +0.01(+2.20%)
Feb 09, 2024 0.2500 0.2540 0.2453 0.2456 1,556,478 -0.01(-2.27%)
Feb 08, 2024 0.2500 0.2548 0.2454 0.2513 1,264,037 +0.00(+0.52%)
Feb 07, 2024 0.2500 0.2500 0.2440 0.2500 1,205,600 +0.00(+0.28%)
Feb 06, 2024 0.2412 0.2525 0.2400 0.2493 1,094,712 +0.01(+2.55%)
Feb 05, 2024 0.2585 0.2596 0.2427 0.2431 2,287,194 -0.01(-5.74%)
Feb 02, 2024 0.2500 0.2580 0.2490 0.2579 1,269,372 +0.01(+2.75%)
Feb 01, 2024 0.2460 0.2525 0.2460 0.2510 1,606,828 +0.01(+2.95%)
Jan 31, 2024 0.2450 0.2600 0.2400 0.2438 2,354,243 -0.01(-4.43%)
Jan 30, 2024 0.2505 0.2600 0.2505 0.2551 1,731,308 +0.00(+1.39%)
Jan 29, 2024 0.2592 0.2637 0.2490 0.2516 2,580,251 -0.01(-3.97%)
Jan 26, 2024 0.2574 0.2647 0.2517 0.2620 1,370,447 +0.00(+1.71%)
Jan 25, 2024 0.2600 0.2670 0.2536 0.2576 2,390,431 -0.01(-3.52%)
Jan 24, 2024 0.2600 0.2670 0.2507 0.2670 2,298,001 +0.01(+4.79%)
Jan 23, 2024 0.2562 0.2581 0.2500 0.2548 1,677,623 +0.00(+0.63%)
Jan 22, 2024 0.2700 0.2699 0.2510 0.2532 2,646,991 -0.02(-5.59%)
Jan 19, 2024 0.2700 0.2750 0.2630 0.2682 1,771,979 -0.01(-2.47%)
Jan 18, 2024 0.2800 0.2794 0.2655 0.2750 1,553,107 +0.00(+0.00%)
Jan 17, 2024 0.2700 0.2750 0.2650 0.2750 1,031,737 +0.01(+3.77%)
Jan 16, 2024 0.2800 0.2800 0.2603 0.2650 1,844,931 -0.01(-2.65%)
Jan 12, 2024 0.2850 0.2947 0.2663 0.2722 1,968,132 -0.01(-3.48%)
Jan 11, 2024 0.2985 0.3065 0.2820 0.2820 2,159,281 -0.02(-5.05%)
Jan 10, 2024 0.2900 0.2996 0.2880 0.2970 2,448,092 +0.02(+6.60%)
Jan 09, 2024 0.2600 0.2980 0.2565 0.2786 6,535,483 +0.03(+10.29%)
Jan 08, 2024 0.3800 0.4000 0.2301 0.2526 17,659,336 -0.13(-33.96%)
Jan 05, 2024 0.3806 0.4198 0.3781 0.3825 4,057,398 -0.01(-1.90%)
Jan 04, 2024 0.3600 0.3900 0.3571 0.3899 2,601,200 +0.03(+8.19%)
Jan 03, 2024 0.3314 0.3680 0.3240 0.3604 2,633,761 +0.03(+10.55%)
Jan 02, 2024 0.3212 0.3300 0.3200 0.3260 668,519 +0.00(+0.84%)
Dec 29, 2023 0.3300 0.3300 0.3152 0.3233 1,412,437 -0.01(-2.03%)
Dec 28, 2023 0.3350 0.3350 0.3240 0.3300 594,629 -0.00(-0.15%)
Dec 27, 2023 0.3400 0.3448 0.3230 0.3305 1,079,842 -0.01(-2.79%)
Dec 26, 2023 0.3405 0.3500 0.3350 0.3400 977,387 -0.00(-1.45%)
Dec 22, 2023 0.3537 0.3537 0.3375 0.3450 777,834 -0.00(-0.14%)
Dec 21, 2023 0.3365 0.3548 0.3313 0.3455 1,167,097 +0.01(+4.07%)
Dec 20, 2023 0.3450 0.3480 0.3302 0.3320 722,692 -0.01(-3.80%)
Dec 19, 2023 0.3400 0.3594 0.3350 0.3451 1,487,036 +0.01(+1.50%)
Dec 18, 2023 0.3197 0.3424 0.3197 0.3400 1,925,675 +0.02(+7.19%)
Dec 15, 2023 0.3074 0.3220 0.3071 0.3172 1,423,288 +0.01(+3.66%)
Dec 14, 2023 0.2950 0.3097 0.2950 0.3060 779,413 +0.01(+2.89%)
Dec 13, 2023 0.3001 0.3056 0.2900 0.2974 961,727 -0.00(-1.20%)
Dec 12, 2023 0.3130 0.3131 0.2910 0.3010 1,822,897 -0.01(-3.28%)
Dec 11, 2023 0.3130 0.3193 0.3100 0.3112 685,445 -0.00(-0.58%)
Dec 08, 2023 0.3189 0.3300 0.3111 0.3130 1,039,822 -0.00(-1.29%)
Dec 07, 2023 0.3128 0.3228 0.3116 0.3171 500,661 -0.00(-0.31%)
Dec 06, 2023 0.3200 0.3345 0.3101 0.3181 1,898,309 -0.01(-3.43%)
Dec 05, 2023 0.3410 0.3410 0.3252 0.3294 944,515 -0.01(-3.40%)
Dec 04, 2023 0.3300 0.3423 0.3260 0.3410 1,016,379 +0.01(+2.83%)
Dec 01, 2023 0.3444 0.3444 0.3255 0.3316 844,329 +0.00(+0.48%)
Nov 30, 2023 0.3600 0.3628 0.3276 0.3300 2,090,713 -0.02(-5.77%)
Nov 29, 2023 0.3718 0.3731 0.3502 0.3502 628,341 -0.01(-3.02%)
Nov 28, 2023 0.3788 0.3788 0.3503 0.3611 1,319,697 -0.01(-3.83%)
Nov 27, 2023 0.3600 0.3996 0.3600 0.3755 1,699,971 +0.02(+5.24%)
Nov 24, 2023 0.3600 0.3650 0.3500 0.3568 424,598 -0.00(-0.81%)
Nov 22, 2023 0.3912 0.3970 0.3500 0.3597 1,631,888 -0.04(-9.40%)
Nov 21, 2023 0.4000 0.4049 0.3910 0.3970 772,088 -0.00(-0.75%)
Nov 20, 2023 0.4002 0.4080 0.3902 0.4000 1,726,956 +0.01(+1.73%)
Nov 17, 2023 0.3600 0.4100 0.3584 0.3932 4,221,267 +0.03(+9.77%)
Nov 16, 2023 0.3500 0.3600 0.3452 0.3582 847,966 +0.01(+3.80%)
Nov 15, 2023 0.3363 0.3500 0.3343 0.3451 917,960 +0.01(+2.10%)
Nov 14, 2023 0.3300 0.3400 0.3252 0.3380 781,534 +0.01(+3.43%)
Nov 13, 2023 0.3300 0.3300 0.3250 0.3268 494,316 -0.00(-1.03%)
Nov 10, 2023 0.3370 0.3370 0.3250 0.3302 663,603 -0.00(-0.60%)
Nov 09, 2023 0.3310 0.3389 0.3310 0.3322 593,672 +0.00(+0.33%)
Nov 08, 2023 0.3230 0.3348 0.3230 0.3311 612,560 +0.01(+1.88%)
Nov 07, 2023 0.3347 0.3347 0.3230 0.3250 788,495 -0.01(-2.23%)
Nov 06, 2023 0.3200 0.3324 0.3195 0.3324 573,189 +0.01(+3.55%)
Nov 03, 2023 0.3184 0.3265 0.3155 0.3210 836,057 -0.00(-1.17%)
Nov 02, 2023 0.3200 0.3250 0.3191 0.3248 888,117 +0.01(+1.60%)
Nov 01, 2023 0.3200 0.3227 0.3190 0.3197 571,612 +0.00(+0.19%)
Oct 31, 2023 0.3250 0.3300 0.3188 0.3191 1,063,349 -0.01(-3.30%)
Oct 30, 2023 0.3290 0.3300 0.3250 0.3300 962,341 +0.00(+0.30%)
Oct 27, 2023 0.3308 0.3390 0.3251 0.3290 347,424 -0.01(-3.15%)
Oct 26, 2023 0.3437 0.3437 0.3250 0.3397 998,788 +0.00(+1.31%)
Oct 25, 2023 0.3488 0.3488 0.3351 0.3353 681,753 -0.01(-2.59%)
Oct 24, 2023 0.3313 0.3497 0.3313 0.3442 1,103,094 +0.01(+3.55%)
Oct 23, 2023 0.3300 0.3359 0.3251 0.3324 719,779 +0.00(+0.42%)
Oct 20, 2023 0.3200 0.3347 0.3200 0.3310 902,368 +0.01(+2.38%)
Oct 19, 2023 0.3297 0.3300 0.3190 0.3233 781,062 +0.00(+1.03%)
Oct 18, 2023 0.3200 0.3350 0.3190 0.3200 455,013 -0.01(-2.08%)
Oct 17, 2023 0.3160 0.3370 0.3160 0.3268 498,653 -0.00(-0.70%)
Oct 16, 2023 0.3200 0.3497 0.3051 0.3291 1,165,190 +0.01(+2.46%)
Oct 13, 2023 0.3200 0.3240 0.3200 0.3212 295,582 +0.00(+0.72%)
Oct 12, 2023 0.3290 0.3340 0.3050 0.3189 682,940 -0.01(-2.77%)
Oct 11, 2023 0.3152 0.3348 0.3111 0.3280 830,288 +0.01(+2.50%)
Oct 10, 2023 0.3100 0.3248 0.3111 0.3200 738,181 -0.01(-2.94%)
Oct 09, 2023 0.3100 0.3297 0.2950 0.3297 1,475,015 +0.02(+6.35%)
Oct 06, 2023 0.3122 0.3197 0.3051 0.3100 941,192 -0.00(-1.12%)
Oct 05, 2023 0.2957 0.3190 0.2951 0.3135 925,191 +0.02(+6.24%)
Oct 04, 2023 0.3073 0.3088 0.2951 0.2951 743,758 -0.01(-4.47%)
Oct 03, 2023 0.3100 0.3148 0.3050 0.3089 502,812 -0.00(-1.31%)
Oct 02, 2023 0.3252 0.3252 0.3104 0.3130 708,895 -0.01(-3.75%)
Sep 29, 2023 0.3304 0.3350 0.3193 0.3252 602,576 +0.00(+0.06%)
Sep 28, 2023 0.3000 0.3300 0.2977 0.3250 2,310,588 +0.01(+3.50%)
Sep 27, 2023 0.3350 0.3400 0.3070 0.3140 2,129,980 -0.02(-6.99%)
Sep 26, 2023 0.3399 0.3498 0.3260 0.3376 1,379,984 +0.00(+1.17%)
Sep 25, 2023 0.3600 0.3509 0.3301 0.3337 1,964,632 -0.01(-3.75%)
Sep 22, 2023 0.3490 0.3800 0.3413 0.3467 1,709,169 +0.00(+1.05%)
Sep 21, 2023 0.3700 0.3674 0.3300 0.3431 2,137,821 -0.03(-7.47%)
Sep 20, 2023 0.3800 0.3950 0.3600 0.3708 1,839,414 -0.01(-3.44%)
Sep 19, 2023 0.4000 0.4094 0.3600 0.3840 2,561,523 -0.02(-4.00%)
Sep 18, 2023 0.3900 0.4300 0.3750 0.4000 6,234,341 +0.02(+4.38%)
Sep 15, 2023 0.3350 0.3850 0.3290 0.3832 3,374,721 +0.05(+16.12%)
Sep 14, 2023 0.3400 0.3495 0.3250 0.3300 1,214,366 -0.01(-2.54%)
Sep 13, 2023 0.3700 0.3740 0.3304 0.3386 2,400,213 -0.02(-5.42%)
Sep 12, 2023 0.3300 0.3825 0.3200 0.3580 5,887,203 +0.03(+10.49%)
Sep 11, 2023 0.2900 0.3300 0.2900 0.3240 2,359,606 +0.03(+10.81%)
Sep 08, 2023 0.3042 0.3071 0.2900 0.2924 871,189 -0.01(-2.21%)
Sep 07, 2023 0.3098 0.3098 0.2952 0.2990 1,240,458 -0.01(-2.67%)
Sep 06, 2023 0.2800 0.3148 0.2750 0.3072 3,748,545 +0.03(+12.12%)
Sep 05, 2023 0.2700 0.2741 0.2610 0.2740 1,087,969 +0.01(+3.09%)
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.