Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Feb 28, 2018 1.320 1.370 1.320 1.340 113,674 -0.02(-1.47%)
Feb 27, 2018 1.390 1.430 1.350 1.360 274,058 -0.03(-2.16%)
Feb 26, 2018 1.400 1.430 1.380 1.390 213,578 +0.01(+0.72%)
Feb 23, 2018 1.340 1.390 1.320 1.380 236,591 +0.05(+3.76%)
Feb 22, 2018 1.320 1.350 1.320 1.330 114,163 -0.01(-0.75%)
Feb 21, 2018 1.330 1.360 1.320 1.340 297,695 +0.00(+0.00%)
Feb 20, 2018 1.330 1.370 1.330 1.340 122,908 +0.00(+0.00%)
Feb 16, 2018 1.340 1.340 1.340 0 -0.04(-2.90%)
Feb 15, 2018 1.370 1.400 1.350 1.380 147,581 +0.02(+1.47%)
Feb 14, 2018 1.390 1.390 1.320 1.360 303,009 +0.00(+0.00%)
Feb 13, 2018 1.360 155,781 -0.03(-2.16%)
Feb 12, 2018 1.380 1.420 1.320 1.390 580,354 +0.07(+5.30%)
Feb 09, 2018 1.350 1.460 1.230 1.320 827,732 -0.04(-2.94%)
Feb 08, 2018 1.630 1.360 1.360 2,082,319 -0.11(-7.48%)
Feb 07, 2018 1.360 1.460 1.330 1.470 806,268 +0.16(+12.21%)
Feb 06, 2018 1.410 1.420 1.250 1.310 906,425 +0.06(+4.80%)
Feb 05, 2018 1.060 1.190 1.040 1.250 1,090,090 +0.21(+20.19%)
Feb 02, 2018 1.150 1.150 1.010 1.040 966,777 -0.12(-10.34%)
Feb 01, 2018 1.150 1.210 1.140 1.160 948,054 -0.06(-4.92%)
Jan 31, 2018 1.420 1.420 1.200 1.220 1,981,292 -0.19(-13.48%)
Jan 30, 2018 1.480 1.490 1.410 1.410 740,803 -0.09(-6.00%)
Jan 29, 2018 1.470 1.570 1.390 1.500 2,965,538 -0.38(-20.21%)
Jan 26, 2018 1.890 1.970 1.870 1.880 336,296 +0.00(+0.00%)
Jan 25, 2018 1.950 1.970 1.860 1.880 405,755 -0.08(-4.08%)
Jan 24, 2018 1.860 2.020 1.860 1.960 662,529 +0.03(+1.55%)
Jan 23, 2018 2.040 2.040 1.920 1.930 568,700 -0.12(-5.85%)
Jan 22, 2018 2.100 2.120 2.030 2.050 556,782 -0.10(-4.65%)
Jan 19, 2018 2.150 2.170 2.130 2.150 268,469 +0.00(+0.00%)
Jan 18, 2018 2.130 2.150 2.100 2.150 495,039 +0.03(+1.42%)
Jan 17, 2018 2.100 2.120 2.085 2.120 504,591 +0.02(+0.95%)
Jan 16, 2018 2.090 2.110 2.090 2.100 306,356 +0.01(+0.48%)
Jan 15, 2018 2.070 2.090 2.030 2.090 232,039 -0.01(-0.48%)
Jan 12, 2018 2.100 2.100 2.040 2.100 465,976 +0.01(+0.48%)
Jan 11, 2018 2.080 2.150 2.080 2.090 422,247 -0.01(-0.48%)
Jan 10, 2018 2.180 2.220 2.090 2.100 403,201 -0.08(-3.67%)
Jan 09, 2018 2.200 2.220 2.165 2.180 225,902 -0.02(-0.91%)
Jan 08, 2018 2.260 2.270 2.190 2.200 584,054 +0.02(+0.92%)
Jan 05, 2018 2.160 2.210 2.130 2.180 364,288 -0.02(-0.91%)
Jan 04, 2018 2.200 2.220 2.170 2.200 476,352 -0.04(-1.79%)
Jan 03, 2018 2.260 2.300 2.200 2.240 784,354 -0.06(-2.61%)
Jan 02, 2018 2.220 2.320 2.190 2.300 649,675 +0.06(+2.68%)
Dec 29, 2017 2.240 2.240 2.240 0 -0.02(-0.88%)
Dec 28, 2017 2.270 2.310 2.220 2.260 761,016 -0.03(-1.31%)
Dec 27, 2017 2.320 2.320 2.270 2.290 503,603 -0.05(-2.14%)
Dec 22, 2017 2.350 2.370 2.270 2.340 658,532 +0.04(+1.74%)
Dec 21, 2017 2.260 2.460 2.250 2.300 1,598,305 +0.08(+3.60%)
Dec 20, 2017 2.360 2.360 2.100 2.220 1,307,139 -0.10(-4.31%)
Dec 19, 2017 2.560 2.560 2.320 2.320 1,784,190 -0.13(-5.31%)
Dec 18, 2017 2.990 2.990 2.320 2.450 4,358,859 -0.35(-12.50%)
Dec 15, 2017 2.790 2.800 2.660 2.800 717,739 +0.11(+4.09%)
Dec 14, 2017 2.570 2.770 2.570 2.690 823,310 +0.10(+3.86%)
Dec 13, 2017 2.570 2.590 2.490 2.590 477,789 -0.02(-0.77%)
Dec 12, 2017 2.560 2.610 2.540 2.610 275,355 +0.02(+0.77%)
Dec 11, 2017 2.600 2.470 2.590 363,851 +0.12(+4.86%)
Dec 08, 2017 2.430 2.510 2.430 2.470 269,428 +0.06(+2.49%)
Dec 07, 2017 2.400 2.490 2.390 2.410 344,372 -0.03(-1.23%)
Dec 06, 2017 2.400 2.460 2.360 2.440 681,529 +0.00(+0.00%)
Dec 05, 2017 2.520 2.530 2.410 2.440 522,170 -0.09(-3.56%)
Dec 04, 2017 2.620 2.620 2.500 2.530 542,384 -0.12(-4.53%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.