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 )

0.2891 -0.0096 (-3.21%)
Streaming Delayed Price Updated: 3:30 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 (%)
Sep 30, 2009 7.340 7.450 7.200 7.380 205,641 +0.11(+1.51%)
Sep 29, 2009 7.250 7.350 7.170 7.270 164,019 +0.04(+0.55%)
Sep 28, 2009 7.240 7.350 7.150 7.230 246,922 +0.12(+1.69%)
Sep 25, 2009 6.960 7.230 6.960 7.110 188,279 +0.01(+0.14%)
Sep 24, 2009 7.410 7.480 7.000 7.100 354,646 -0.18(-2.50%)
Sep 23, 2009 7.510 7.620 7.240 7.282 381,017 -0.32(-4.18%)
Sep 22, 2009 7.730 7.730 7.500 7.600 459,640 +0.10(+1.33%)
Sep 21, 2009 6.910 7.520 6.830 7.500 421,794 +0.35(+4.90%)
Sep 18, 2009 6.960 7.220 6.950 7.150 409,909 -0.01(-0.14%)
Sep 17, 2009 7.400 7.400 7.010 7.160 407,343 -0.50(-6.53%)
Sep 16, 2009 7.720 7.750 7.440 7.660 405,371 +0.10(+1.32%)
Sep 15, 2009 7.130 7.610 7.130 7.560 271,037 +0.28(+3.85%)
Sep 14, 2009 7.250 7.300 7.060 7.280 196,271 -0.09(-1.22%)
Sep 11, 2009 7.380 7.660 7.080 7.370 435,966 +0.04(+0.55%)
Sep 10, 2009 7.020 7.330 6.900 7.330 312,979 +0.35(+5.01%)
Sep 09, 2009 7.150 7.250 6.940 6.980 301,859 -0.03(-0.43%)
Sep 08, 2009 7.150 7.200 7.010 7.010 491,168 +0.05(+0.72%)
Sep 04, 2009 6.800 7.000 6.800 6.960 242,256 +0.02(+0.29%)
Sep 03, 2009 6.870 7.050 6.850 6.940 563,683 +0.18(+2.66%)
Sep 02, 2009 6.200 6.800 6.180 6.760 512,474 +0.58(+9.39%)
Sep 01, 2009 6.340 6.480 6.140 6.180 237,451 -0.20(-3.13%)
Aug 31, 2009 6.600 6.680 6.310 6.380 220,848 -0.35(-5.20%)
Aug 28, 2009 6.620 6.860 6.600 6.730 305,973 +0.23(+3.54%)
Aug 27, 2009 6.310 6.500 6.220 6.500 175,614 +0.15(+2.36%)
Aug 26, 2009 6.460 6.510 6.330 6.350 126,525 -0.11(-1.70%)
Aug 25, 2009 6.600 6.680 6.430 6.460 136,908 -0.09(-1.38%)
Aug 24, 2009 6.580 6.730 6.540 6.550 201,656 +0.05(+0.77%)
Aug 21, 2009 6.360 6.600 6.350 6.500 248,179 +0.17(+2.69%)
Aug 20, 2009 6.210 6.340 6.200 6.330 124,914 +0.11(+1.77%)
Aug 19, 2009 6.180 6.270 6.000 6.220 175,841 +0.03(+0.48%)
Aug 18, 2009 6.250 6.250 5.990 6.190 191,995 +0.34(+5.81%)
Aug 17, 2009 6.230 6.230 5.580 5.850 469,959 -0.43(-6.85%)
Aug 14, 2009 6.580 6.680 6.200 6.280 238,203 -0.30(-4.56%)
Aug 13, 2009 6.630 6.740 6.560 6.580 179,060 +0.03(+0.46%)
Aug 12, 2009 6.200 6.660 6.200 6.550 221,121 +0.26(+4.13%)
Aug 11, 2009 6.260 6.300 6.070 6.290 331,981 -0.01(-0.14%)
Aug 10, 2009 6.600 6.620 6.210 6.299 436,800 -0.35(-5.28%)
Aug 07, 2009 6.850 6.930 6.610 6.650 354,428 -0.20(-2.92%)
Aug 06, 2009 7.000 7.020 6.780 6.850 124,557 -0.07(-1.01%)
Aug 05, 2009 7.110 7.160 6.720 6.920 363,731 -0.26(-3.62%)
Aug 04, 2009 7.460 7.460 7.150 7.180 431,692 -0.30(-4.01%)
Aug 03, 2009 7.310 7.700 7.310 7.480 284,973 +0.22(+3.03%)
Jul 31, 2009 6.990 7.310 6.930 7.260 179,294 +0.33(+4.76%)
Jul 30, 2009 6.850 7.050 6.750 6.930 119,844 +0.15(+2.21%)
Jul 29, 2009 6.900 7.070 6.700 6.780 276,087 -0.31(-4.37%)
Jul 28, 2009 7.500 7.500 6.810 7.090 329,729 -0.36(-4.83%)
Jul 27, 2009 7.550 7.600 7.400 7.450 259,159 +0.04(+0.54%)
Jul 24, 2009 7.240 7.410 7.205 7.410 177,996 +0.17(+2.35%)
Jul 23, 2009 7.010 7.360 6.990 7.240 245,447 +0.24(+3.43%)
Jul 22, 2009 7.020 7.050 6.785 7.000 168,910 -0.13(-1.82%)
Jul 21, 2009 7.350 7.350 6.850 7.130 198,726 -0.06(-0.83%)
Jul 20, 2009 7.360 7.460 7.190 7.190 299,590 +0.01(+0.14%)
Jul 17, 2009 7.010 7.180 6.780 7.180 274,048 +0.18(+2.57%)
Jul 16, 2009 6.930 7.050 6.800 7.000 231,826 +0.12(+1.74%)
Jul 15, 2009 6.750 6.940 6.750 6.880 306,388 +0.28(+4.24%)
Jul 14, 2009 6.600 6.720 6.450 6.600 266,157 +0.06(+0.92%)
Jul 13, 2009 6.080 6.540 6.070 6.540 213,396 +0.34(+5.48%)
Jul 10, 2009 6.060 6.290 5.962 6.200 224,096 +0.04(+0.65%)
Jul 09, 2009 5.950 6.300 5.880 6.160 450,570 +0.24(+4.05%)
Jul 08, 2009 6.220 6.320 5.630 5.920 809,594 -0.52(-8.07%)
Jul 07, 2009 6.720 6.780 6.400 6.440 321,309 -0.21(-3.16%)
Jul 06, 2009 6.950 6.990 6.550 6.650 366,719 -0.40(-5.67%)
Jul 02, 2009 7.190 7.190 6.900 7.050 206,009 -0.15(-2.02%)
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.