Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Feb 26, 2021 0.8800 0.9339 0.7410 0.7908 153,424,400 +0.09(+12.97%)
Feb 25, 2021 0.7572 0.7647 0.6900 0.7000 23,046,176 -0.06(-7.89%)
Feb 24, 2021 0.7500 0.7900 0.7400 0.7600 24,849,108 +0.04(+5.56%)
Feb 23, 2021 0.7600 0.7800 0.6500 0.7200 36,818,128 -0.10(-11.78%)
Feb 22, 2021 0.8050 0.8880 0.8050 0.8161 32,627,212 +0.00(+0.58%)
Feb 19, 2021 0.8500 0.8900 0.8100 0.8114 49,917,996 +0.03(+3.85%)
Feb 18, 2021 0.8485 0.8547 0.7301 0.7813 48,506,368 -0.08(-9.15%)
Feb 17, 2021 0.8980 0.9072 0.8502 0.8600 37,044,128 -0.06(-6.52%)
Feb 16, 2021 0.9400 0.9900 0.9000 0.9200 58,309,836 +0.02(+2.34%)
Feb 12, 2021 0.8800 0.9305 0.8500 0.8990 67,319,504 -0.10(-10.10%)
Feb 11, 2021 1.100 1.150 0.9200 1.000 149,647,920 +0.06(+6.38%)
Feb 10, 2021 0.9100 0.9800 0.7800 0.9400 193,228,256 +0.18(+23.73%)
Feb 09, 2021 0.7169 0.7663 0.7000 0.7597 73,530,392 +0.09(+13.39%)
Feb 08, 2021 0.6441 0.6845 0.6258 0.6700 42,742,960 +0.03(+4.69%)
Feb 05, 2021 0.6200 0.6700 0.6200 0.6400 40,619,000 +0.03(+4.51%)
Feb 04, 2021 0.6259 0.6259 0.6040 0.6124 25,130,020 -0.00(-0.76%)
Feb 03, 2021 0.6259 0.6469 0.6000 0.6171 34,321,812 -0.00(-0.47%)
Feb 02, 2021 0.6385 0.6868 0.6023 0.6200 61,282,836 -0.13(-17.33%)
Feb 01, 2021 0.6300 0.8400 0.5800 0.7500 269,791,776 +0.18(+30.89%)
Jan 29, 2021 0.6295 0.6869 0.5605 0.5730 79,220,304 -0.03(-4.50%)
Jan 28, 2021 0.6200 0.7300 0.5400 0.6000 122,854,448 +0.07(+13.21%)
Jan 27, 2021 0.4350 0.5683 0.4200 0.5300 67,273,568 +0.05(+10.39%)
Jan 26, 2021 0.4909 0.4930 0.4800 0.4801 13,330,244 -0.02(-3.98%)
Jan 25, 2021 0.5263 0.5300 0.4587 0.5000 23,864,622 -0.03(-5.21%)
Jan 22, 2021 0.5408 0.5584 0.5125 0.5275 26,178,602 +0.01(+2.17%)
Jan 21, 2021 0.5350 0.5400 0.5021 0.5163 29,649,028 +0.02(+3.26%)
Jan 20, 2021 0.5099 0.5290 0.4900 0.5000 15,035,673 -0.01(-2.55%)
Jan 19, 2021 0.5252 0.5292 0.4900 0.5131 22,082,360 -0.01(-1.52%)
Jan 15, 2021 0.5600 0.5666 0.5086 0.5210 19,012,700 -0.03(-6.18%)
Jan 14, 2021 0.5370 0.5750 0.5200 0.5553 37,160,244 -0.04(-7.45%)
Jan 13, 2021 0.6700 0.6900 0.5500 0.6000 130,434,840 -0.04(-6.37%)
Jan 12, 2021 0.4172 0.4975 0.4070 0.6408 82,185,104 +0.20(+46.40%)
Jan 11, 2021 0.3990 0.4379 0.3922 0.4377 33,139,744 +0.07(+18.36%)
Jan 08, 2021 0.3800 0.3810 0.3631 0.3698 12,221,801 -0.01(-2.68%)
Jan 07, 2021 0.3800 0.3900 0.3700 0.3800 16,012,997 +0.01(+1.60%)
Jan 06, 2021 0.4000 0.4089 0.3692 0.3740 25,566,932 -0.04(-9.49%)
Jan 05, 2021 0.3850 0.4850 0.3700 0.4132 85,550,216 +0.06(+17.39%)
Jan 04, 2021 0.3254 0.3589 0.3224 0.3520 21,600,976 +0.03(+9.32%)
Dec 31, 2020 0.3220 0.3220 0.3220 7,524,962 -0.01(-2.42%)
Dec 30, 2020 0.3200 0.3300 0.3200 0.3300 7,524,962 +0.01(+2.74%)
Dec 29, 2020 0.3299 0.3321 0.3200 0.3212 7,444,463 -0.00(-1.50%)
Dec 28, 2020 0.3400 0.3520 0.3250 0.3261 9,564,543 -0.01(-2.80%)
Dec 24, 2020 0.3382 0.3430 0.3262 0.3355 4,991,000 -0.00(-0.47%)
Dec 23, 2020 0.3267 0.3430 0.3176 0.3371 12,989,445 +0.01(+2.90%)
Dec 22, 2020 0.3251 0.3300 0.3200 0.3276 7,046,093 -0.00(-0.73%)
Dec 21, 2020 0.3300 0.3300 0.3200 0.3300 8,743,147 -0.00(-0.66%)
Dec 18, 2020 0.3365 0.3550 0.3300 0.3322 11,597,700 -0.01(-2.87%)
Dec 17, 2020 0.3215 0.3469 0.3161 0.3420 19,264,610 +0.03(+8.71%)
Dec 16, 2020 0.3150 0.3190 0.3060 0.3146 8,981,275 +0.00(+0.35%)
Dec 15, 2020 0.3250 0.3270 0.3106 0.3135 13,081,091 -0.02(-4.74%)
Dec 14, 2020 0.3360 0.3389 0.3230 0.3291 9,164,643 -0.01(-1.76%)
Dec 11, 2020 0.3400 0.3489 0.3310 0.3350 9,904,000 -0.01(-1.47%)
Dec 10, 2020 0.3300 0.3400 0.3300 0.3400 8,673,836 +0.01(+1.55%)
Dec 09, 2020 0.3500 0.3537 0.3304 0.3348 16,796,740 -0.02(-5.34%)
Dec 08, 2020 0.3724 0.3724 0.3450 0.3537 19,800,240 -0.02(-5.35%)
Dec 07, 2020 0.3675 0.3850 0.3651 0.3737 12,338,717 -0.00(-1.16%)
Dec 04, 2020 0.3700 0.4000 0.3659 0.3781 33,280,100 +0.02(+4.45%)
Dec 03, 2020 0.3577 0.3810 0.3500 0.3620 37,085,748 +0.02(+6.85%)
Dec 02, 2020 0.3550 0.3560 0.3230 0.3388 24,420,480 -0.02(-4.99%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.