TR4DER - Northern Dynasty [NAK] Historical Prices

Northern Dynasty - [Ticker: NAK]
Last Trade	0.70	Last Trade Time	2018-12-04 - 00:00:00
Variation	--0.01 (+0.98%)	Open	0.70
High	0.73	Low	0.66
Volume	379,172	Average Volume (3m)	0
Yield		Bid / Ask	1.97 x 20,000 - 1.98 x 8,300
Former Close	0.72	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
NAK quotes from 2000-01-01 to 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-05-14	0	0.80	0.80	0.80	0.80	00:00:00
2002-05-15	0	0.81	0.81	0.81	0.81	00:00:00
2002-05-17	0	0.84	0.84	0.84	0.84	00:00:00
2002-05-21	0	0.81	0.81	0.81	0.81	00:00:00
2002-05-22	0	0.90	0.90	0.90	0.90	00:00:00
2002-05-23	0	0.83	0.83	0.83	0.83	00:00:00
2002-05-28	0	0.82	0.82	0.82	0.82	00:00:00
2002-05-30	0	0.82	0.82	0.82	0.82	00:00:00
2002-05-31	0	0.74	0.74	0.74	0.74	00:00:00
2002-06-03	0	0.74	0.74	0.74	0.74	00:00:00
2002-06-04	0	0.65	0.65	0.65	0.65	00:00:00
2002-06-06	0	0.63	0.63	0.63	0.63	00:00:00
2002-06-11	0	0.65	0.65	0.65	0.65	00:00:00
2002-06-12	0	0.65	0.65	0.65	0.65	00:00:00
2002-06-13	0	0.70	0.70	0.70	0.70	00:00:00
2002-06-14	0	0.72	0.72	0.72	0.72	00:00:00
2002-06-20	0	0.74	0.74	0.74	0.74	00:00:00
2002-06-21	0	0.79	0.79	0.79	0.79	00:00:00
2002-06-24	0	0.76	0.76	0.76	0.76	00:00:00
2002-06-28	0	0.73	0.73	0.73	0.73	00:00:00
2002-07-09	0	0.70	0.70	0.70	0.70	00:00:00
2002-07-10	0	0.76	0.76	0.76	0.76	00:00:00
2002-07-11	0	0.67	0.67	0.67	0.67	00:00:00
2002-07-15	0	0.78	0.78	0.78	0.78	00:00:00
2002-07-16	0	0.74	0.74	0.74	0.74	00:00:00
2002-07-17	0	0.75	0.75	0.75	0.75	00:00:00
2002-07-18	72	0.67	0.67	0.65	0.67	00:00:00
2002-07-19	124	0.82	0.82	0.80	0.82	00:00:00
2002-07-22	26	0.66	0.68	0.66	0.66	00:00:00
2002-07-23	80	0.60	0.62	0.60	0.60	00:00:00
2002-07-24	20	0.80	0.80	0.80	0.80	00:00:00
2002-07-26	95	0.58	0.64	0.57	0.58	00:00:00
2002-07-31	30	0.61	0.61	0.61	0.61	00:00:00
2002-08-01	20	0.61	0.61	0.61	0.61	00:00:00
2002-08-02	150	0.60	0.61	0.60	0.60	00:00:00
2002-08-07	61	0.67	0.75	0.65	0.67	00:00:00
2002-08-08	65	0.66	0.66	0.65	0.66	00:00:00
2002-08-09	60	0.65	0.65	0.65	0.65	00:00:00
2002-08-12	126	0.60	0.90	0.56	0.60	00:00:00
2002-08-13	10	0.65	0.65	0.65	0.65	00:00:00
2002-08-14	50	0.61	0.65	0.61	0.61	00:00:00
2002-08-16	25	0.65	0.65	0.65	0.65	00:00:00
2002-08-19	11	0.56	0.56	0.56	0.56	00:00:00
2002-08-20	169	0.56	0.60	0.56	0.56	00:00:00
2002-08-21	125	0.58	0.60	0.56	0.58	00:00:00
2002-08-22	4	0.60	0.60	0.60	0.60	00:00:00
2002-08-23	120	0.53	0.54	0.53	0.53	00:00:00
2002-08-26	85	0.49	0.50	0.45	0.49	00:00:00
2002-08-28	165	0.50	0.60	0.50	0.50	00:00:00
2002-08-29	49	0.60	0.60	0.60	0.60	00:00:00
2002-08-30	48	0.45	0.60	0.45	0.45	00:00:00
2002-09-04	25	0.48	0.48	0.48	0.48	00:00:00
2002-09-05	330	0.48	0.50	0.48	0.48	00:00:00
2002-09-09	73	0.49	0.60	0.49	0.49	00:00:00
2002-09-10	20	0.54	0.60	0.54	0.54	00:00:00
2002-09-11	5	0.60	0.60	0.60	0.60	00:00:00
2002-09-13	80	0.52	0.60	0.52	0.52	00:00:00
2002-09-16	120	0.54	0.54	0.52	0.54	00:00:00
2002-09-17	320	0.51	0.52	0.50	0.51	00:00:00
2002-09-23	115	0.46	0.46	0.45	0.46	00:00:00
2002-09-25	10	0.40	0.40	0.40	0.40	00:00:00
2002-10-01	265	0.40	0.60	0.34	0.40	00:00:00
2002-10-02	60	0.50	0.55	0.50	0.50	00:00:00
2002-10-03	43	0.50	0.50	0.41	0.50	00:00:00
2002-10-04	40	0.35	0.35	0.35	0.35	00:00:00
2002-10-07	15	0.35	0.35	0.35	0.35	00:00:00
2002-10-08	15	0.35	0.35	0.35	0.35	00:00:00
2002-10-09	260	0.33	0.45	0.33	0.33	00:00:00
2002-10-10	5	0.36	0.36	0.36	0.36	00:00:00
2002-10-14	16	0.38	0.38	0.30	0.38	00:00:00
2002-10-15	45	0.37	0.38	0.37	0.37	00:00:00
2002-10-23	110	0.31	0.33	0.30	0.31	00:00:00
2002-10-30	99	0.30	0.30	0.26	0.30	00:00:00
2002-11-01	25	0.30	0.30	0.30	0.30	00:00:00
2002-11-05	76	0.27	0.27	0.26	0.27	00:00:00
2002-11-06	50	0.33	0.33	0.33	0.33	00:00:00
2002-11-07	40	0.33	0.33	0.33	0.33	00:00:00
2002-11-14	45	0.29	0.29	0.29	0.29	00:00:00
2002-11-18	40	0.27	0.27	0.27	0.27	00:00:00
2002-11-22	90	0.26	0.26	0.26	0.26	00:00:00
2002-11-27	190	0.30	0.30	0.25	0.30	00:00:00
2002-11-29	10	0.30	0.30	0.30	0.30	00:00:00
2002-12-10	200	0.38	0.38	0.36	0.38	00:00:00
2002-12-11	10	0.38	0.47	0.38	0.38	00:00:00
2002-12-12	3	0.30	0.30	0.30	0.30	00:00:00
2002-12-13	50	0.38	0.38	0.38	0.38	00:00:00
2002-12-16	50	0.38	0.38	0.38	0.38	00:00:00
2002-12-17	30	0.42	0.42	0.40	0.42	00:00:00
2002-12-18	50	0.43	0.43	0.43	0.43	00:00:00
2002-12-31	300	0.41	0.41	0.38	0.41	00:00:00
2003-01-02	108	0.47	0.47	0.40	0.47	00:00:00
2003-01-03	100	0.45	0.45	0.45	0.45	00:00:00
2003-01-06	170	0.45	0.45	0.45	0.45	00:00:00
2003-01-08	425	0.45	0.45	0.42	0.45	00:00:00
2003-01-10	20	0.45	0.45	0.45	0.45	00:00:00
2003-01-13	85	0.45	0.45	0.40	0.45	00:00:00
2003-01-14	119	0.40	0.45	0.40	0.40	00:00:00
2003-01-15	247	0.39	0.45	0.38	0.39	00:00:00
2003-01-16	55	0.40	0.40	0.36	0.40	00:00:00
2003-01-17	300	0.42	0.42	0.41	0.42	00:00:00
2003-01-22	12	0.42	0.42	0.42	0.42	00:00:00
2003-01-23	50	0.44	0.44	0.44	0.44	00:00:00
2003-01-24	100	0.47	0.47	0.47	0.47	00:00:00
2003-01-27	713	0.60	0.60	0.48	0.60	00:00:00
2003-01-28	86	0.51	0.54	0.51	0.51	00:00:00
2003-01-30	150	0.51	0.51	0.51	0.51	00:00:00
2003-02-04	60	0.52	0.53	0.52	0.52	00:00:00
2003-02-07	40	0.48	0.48	0.48	0.48	00:00:00
2003-02-11	20	0.49	0.49	0.49	0.49	00:00:00
2003-02-12	65	0.49	0.49	0.43	0.49	00:00:00
2003-02-14	80	0.42	0.42	0.42	0.42	00:00:00
2003-02-18	62	0.47	0.47	0.42	0.47	00:00:00
2003-02-19	253	0.47	0.47	0.46	0.47	00:00:00
2003-02-20	9	0.47	0.47	0.47	0.47	00:00:00
2003-02-24	100	0.43	0.45	0.43	0.43	00:00:00
2003-02-25	20	0.40	0.40	0.40	0.40	00:00:00
2003-02-27	10	0.40	0.40	0.40	0.40	00:00:00
2003-02-28	50	0.47	0.47	0.47	0.47	00:00:00
2003-03-04	2	0.47	0.47	0.47	0.47	00:00:00
2003-03-05	45	0.47	0.47	0.47	0.47	00:00:00
2003-03-06	130	0.40	0.41	0.40	0.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>