|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-02 | 762,700 | 13.24 | 14.41 | 13.24 | 13.93 | 00:00:00 | | 2007-08-03 | 478,400 | 14.00 | 14.24 | 13.82 | 14.15 | 00:00:00 | | 2007-08-06 | 425,500 | 14.06 | 14.19 | 13.32 | 13.70 | 00:00:00 | | 2007-08-07 | 274,700 | 13.51 | 13.55 | 13.19 | 13.35 | 00:00:00 | | 2007-08-08 | 514,300 | 13.18 | 13.94 | 13.18 | 13.80 | 00:00:00 | | 2007-08-09 | 336,200 | 13.31 | 13.73 | 13.12 | 13.30 | 00:00:00 | | 2007-08-10 | 674,600 | 13.10 | 13.19 | 12.69 | 12.79 | 00:00:00 | | 2007-08-13 | 467,000 | 12.78 | 12.97 | 12.54 | 12.70 | 00:00:00 | | 2007-08-14 | 757,200 | 12.60 | 12.68 | 11.34 | 12.05 | 00:00:00 | | 2007-08-15 | 455,800 | 11.01 | 11.49 | 10.75 | 11.00 | 00:00:00 | | 2007-08-16 | 1,521,700 | 10.38 | 10.40 | 8.63 | 9.83 | 00:00:00 | | 2007-08-17 | 482,800 | 10.29 | 10.61 | 9.70 | 9.72 | 00:00:00 | | 2007-08-20 | 317,400 | 10.20 | 10.30 | 9.48 | 9.65 | 00:00:00 | | 2007-08-21 | 325,300 | 9.95 | 10.00 | 9.73 | 9.97 | 00:00:00 | | 2007-08-22 | 477,600 | 10.15 | 10.68 | 9.91 | 10.38 | 00:00:00 | | 2007-08-23 | 509,000 | 11.19 | 11.37 | 10.28 | 10.30 | 00:00:00 | | 2007-08-24 | 262,800 | 10.28 | 10.57 | 10.03 | 10.44 | 00:00:00 | | 2007-08-27 | 216,600 | 10.48 | 10.75 | 10.18 | 10.55 | 00:00:00 | | 2007-08-28 | 338,100 | 10.42 | 10.67 | 9.80 | 10.02 | 00:00:00 | | 2007-08-29 | 340,000 | 10.11 | 10.19 | 9.70 | 10.00 | 00:00:00 | | 2007-08-30 | 228,600 | 9.75 | 10.08 | 9.71 | 9.86 | 00:00:00 | | 2007-08-31 | 231,300 | 10.15 | 10.27 | 9.91 | 10.05 | 00:00:00 | | 2007-09-04 | 395,500 | 10.05 | 10.15 | 9.81 | 10.06 | 00:00:00 | | 2007-09-05 | 394,200 | 9.86 | 9.92 | 9.51 | 9.84 | 00:00:00 | | 2007-09-06 | 711,700 | 9.85 | 9.95 | 9.31 | 9.93 | 00:00:00 | | 2007-09-07 | 342,400 | 10.07 | 10.30 | 9.96 | 10.10 | 00:00:00 | | 2007-09-10 | 213,200 | 10.14 | 10.20 | 9.62 | 9.84 | 00:00:00 | | 2007-09-11 | 423,900 | 9.96 | 10.07 | 9.64 | 10.01 | 00:00:00 | | 2007-09-12 | 424,000 | 10.09 | 10.28 | 9.98 | 10.13 | 00:00:00 | | 2007-09-13 | 249,800 | 10.11 | 10.35 | 10.01 | 10.23 | 00:00:00 | | 2007-09-14 | 212,900 | 10.49 | 10.49 | 10.09 | 10.13 | 00:00:00 | | 2007-09-17 | 163,200 | 10.19 | 10.24 | 10.02 | 10.16 | 00:00:00 | | 2007-09-18 | 284,900 | 10.09 | 10.44 | 9.86 | 10.30 | 00:00:00 | | 2007-09-19 | 312,200 | 10.25 | 10.58 | 10.25 | 10.35 | 00:00:00 | | 2007-09-20 | 566,300 | 10.45 | 11.45 | 10.45 | 11.15 | 00:00:00 | | 2007-09-21 | 398,600 | 11.39 | 11.63 | 11.02 | 11.45 | 00:00:00 | | 2007-09-24 | 430,500 | 11.54 | 12.06 | 11.54 | 11.55 | 00:00:00 | | 2007-09-25 | 226,300 | 11.51 | 11.51 | 11.10 | 11.33 | 00:00:00 | | 2007-09-26 | 442,600 | 11.17 | 11.33 | 10.49 | 10.79 | 00:00:00 | | 2007-09-27 | 203,400 | 10.99 | 11.00 | 10.65 | 10.87 | 00:00:00 | | 2007-09-28 | 393,800 | 11.02 | 11.39 | 11.02 | 11.05 | 00:00:00 | | 2007-10-01 | 345,500 | 11.18 | 11.18 | 10.82 | 10.90 | 00:00:00 | | 2007-10-02 | 257,500 | 10.70 | 10.73 | 10.41 | 10.64 | 00:00:00 | | 2007-10-03 | 212,500 | 10.72 | 10.79 | 10.51 | 10.62 | 00:00:00 | | 2007-10-04 | 426,800 | 10.65 | 11.32 | 10.62 | 11.28 | 00:00:00 | | 2007-10-05 | 501,400 | 11.31 | 12.11 | 11.30 | 12.09 | 00:00:00 | | 2007-10-08 | 147,200 | 12.00 | 12.00 | 11.71 | 11.80 | 00:00:00 | | 2007-10-09 | 647,900 | 11.80 | 13.14 | 11.80 | 13.05 | 00:00:00 | | 2007-10-10 | 575,100 | 13.04 | 13.20 | 12.66 | 13.13 | 00:00:00 | | 2007-10-11 | 698,400 | 13.35 | 13.44 | 12.37 | 12.51 | 00:00:00 | | 2007-10-12 | 408,400 | 12.51 | 12.65 | 12.40 | 12.54 | 00:00:00 | | 2007-10-15 | 507,000 | 13.10 | 13.25 | 12.45 | 12.67 | 00:00:00 | | 2007-10-16 | 402,400 | 12.60 | 12.71 | 12.22 | 12.38 | 00:00:00 | | 2007-10-17 | 439,900 | 12.40 | 12.52 | 12.20 | 12.22 | 00:00:00 | | 2007-10-18 | 404,700 | 12.20 | 12.60 | 12.11 | 12.54 | 00:00:00 | | 2007-10-19 | 343,500 | 12.50 | 12.64 | 11.75 | 11.84 | 00:00:00 | | 2007-10-22 | 565,800 | 11.19 | 11.51 | 10.82 | 11.45 | 00:00:00 | | 2007-10-23 | 266,700 | 11.95 | 12.02 | 11.49 | 11.98 | 00:00:00 | | 2007-10-24 | 188,500 | 11.73 | 11.98 | 11.64 | 11.96 | 00:00:00 | | 2007-10-25 | 200,500 | 11.93 | 12.15 | 11.80 | 12.05 | 00:00:00 | | 2007-10-26 | 395,700 | 12.28 | 12.39 | 11.96 | 11.98 | 00:00:00 | | 2007-10-29 | 654,000 | 11.85 | 12.29 | 11.76 | 12.17 | 00:00:00 | | 2007-10-30 | 278,700 | 12.09 | 12.25 | 11.84 | 11.92 | 00:00:00 | | 2007-10-31 | 280,300 | 11.94 | 12.22 | 11.91 | 12.10 | 00:00:00 | | 2007-11-01 | 212,900 | 12.00 | 12.19 | 11.75 | 11.75 | 00:00:00 | | 2007-11-02 | 401,500 | 12.16 | 12.18 | 11.76 | 11.95 | 00:00:00 | | 2007-11-05 | 233,700 | 11.91 | 12.00 | 11.56 | 11.62 | 00:00:00 | | 2007-11-06 | 369,100 | 11.46 | 11.95 | 11.46 | 11.90 | 00:00:00 | | 2007-11-07 | 389,300 | 12.00 | 12.10 | 11.82 | 11.89 | 00:00:00 | | 2007-11-08 | 337,800 | 11.71 | 12.13 | 11.71 | 11.92 | 00:00:00 | | 2007-11-09 | 210,400 | 11.58 | 12.04 | 11.58 | 12.04 | 00:00:00 | | 2007-11-12 | 476,600 | 12.00 | 12.00 | 11.22 | 11.30 | 00:00:00 | | 2007-11-13 | 380,900 | 11.20 | 11.75 | 11.20 | 11.64 | 00:00:00 | | 2007-11-14 | 323,500 | 11.81 | 12.07 | 11.75 | 11.97 | 00:00:00 | | 2007-11-15 | 259,000 | 11.75 | 11.75 | 11.07 | 11.18 | 00:00:00 | | 2007-11-16 | 588,200 | 11.30 | 11.99 | 11.30 | 11.99 | 00:00:00 | | 2007-11-19 | 254,600 | 12.13 | 12.13 | 11.36 | 11.40 | 00:00:00 | | 2007-11-20 | 236,400 | 11.65 | 11.83 | 11.49 | 11.69 | 00:00:00 | | 2007-11-21 | 348,900 | 11.80 | 11.80 | 11.20 | 11.22 | 00:00:00 | | 2007-11-23 | 247,100 | 11.22 | 11.58 | 11.10 | 11.52 | 00:00:00 | | 2007-11-26 | 293,800 | 11.33 | 11.49 | 10.95 | 10.99 | 00:00:00 | | 2007-11-27 | 466,700 | 11.25 | 11.25 | 10.23 | 10.51 | 00:00:00 | | 2007-11-28 | 380,100 | 10.42 | 11.15 | 10.30 | 11.14 | 00:00:00 | | 2007-11-29 | 253,000 | 10.90 | 11.15 | 10.74 | 10.95 | 00:00:00 | | 2007-11-30 | 312,500 | 10.86 | 11.04 | 10.70 | 11.00 | 00:00:00 | | 2007-12-03 | 315,100 | 10.95 | 11.35 | 10.92 | 11.32 | 00:00:00 | | 2007-12-04 | 309,900 | 11.05 | 11.37 | 10.93 | 11.21 | 00:00:00 | | 2007-12-05 | 239,600 | 11.41 | 11.41 | 11.04 | 11.32 | 00:00:00 | | 2007-12-06 | 242,500 | 11.35 | 11.78 | 11.20 | 11.76 | 00:00:00 | | 2007-12-07 | 499,900 | 11.80 | 12.12 | 11.65 | 12.10 | 00:00:00 | | 2007-12-10 | 769,000 | 12.50 | 13.01 | 12.50 | 12.82 | 00:00:00 | | 2007-12-11 | 541,600 | 12.89 | 13.09 | 12.42 | 12.46 | 00:00:00 | | 2007-12-12 | 254,400 | 12.56 | 12.86 | 12.35 | 12.50 | 00:00:00 | | 2007-12-13 | 265,500 | 12.50 | 12.65 | 12.22 | 12.57 | 00:00:00 | | 2007-12-14 | 295,400 | 12.26 | 12.77 | 12.25 | 12.47 | 00:00:00 | | 2007-12-17 | 528,800 | 12.64 | 12.90 | 12.40 | 12.56 | 00:00:00 | | 2007-12-18 | 487,700 | 12.85 | 13.00 | 12.57 | 12.77 | 00:00:00 | | 2007-12-19 | 520,600 | 12.75 | 13.27 | 12.75 | 13.25 | 00:00:00 | | 2007-12-20 | 530,300 | 13.13 | 13.49 | 13.13 | 13.15 | 00:00:00 | | 2007-12-21 | 243,600 | 13.20 | 13.60 | 13.20 | 13.35 | 00:00:00 | | 2007-12-24 | 92,000 | 13.35 | 13.56 | 13.35 | 13.50 | 00:00:00 | | 2007-12-26 | 143,000 | 13.19 | 13.45 | 12.83 | 13.33 | 00:00:00 | | 2007-12-27 | 143,800 | 13.06 | 13.41 | 13.06 | 13.15 | 00:00:00 | | 2007-12-28 | 166,800 | 13.01 | 13.41 | 13.01 | 13.37 | 00:00:00 | | 2007-12-31 | 202,400 | 13.39 | 13.39 | 12.77 | 13.13 | 00:00:00 | | 2008-01-02 | 269,900 | 13.19 | 13.66 | 13.19 | 13.51 | 00:00:00 | | 2008-01-03 | 297,700 | 13.79 | 13.87 | 13.45 | 13.52 | 00:00:00 | | 2008-01-04 | 322,600 | 13.53 | 13.56 | 12.75 | 13.04 | 00:00:00 | | 2008-01-07 | 363,300 | 13.19 | 13.37 | 12.91 | 13.25 | 00:00:00 | | 2008-01-08 | 335,300 | 13.47 | 13.60 | 13.28 | 13.42 | 00:00:00 | | 2008-01-09 | 331,800 | 13.38 | 13.51 | 12.75 | 13.12 | 00:00:00 | | 2008-01-10 | 342,600 | 13.01 | 13.35 | 12.84 | 13.35 | 00:00:00 | | 2008-01-11 | 181,500 | 13.14 | 13.24 | 12.85 | 12.99 | 00:00:00 | | 2008-01-14 | 218,800 | 13.29 | 13.29 | 12.78 | 13.07 | 00:00:00 | | 2008-01-15 | 240,300 | 12.77 | 13.04 | 12.13 | 12.28 | 00:00:00 | | 2008-01-16 | 374,600 | 12.44 | 12.44 | 11.37 | 11.76 | 00:00:00 | | 2008-01-17 | 210,200 | 11.69 | 11.89 | 11.25 | 11.25 | 00:00:00 | | 2008-01-18 | 457,600 | 11.01 | 11.30 | 10.60 | 11.14 | 00:00:00 | | 2008-01-22 | 617,000 | 10.15 | 10.73 | 9.26 | 10.57 | 00:00:00 | | 2008-01-23 | 251,900 | 10.33 | 10.73 | 9.90 | 10.56 | 00:00:00 | | 2008-01-24 | 225,900 | 10.79 | 11.15 | 10.77 | 10.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
