|
 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 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-24 | 225,900 | 10.79 | 11.15 | 10.77 | 10.97 | 00:00:00 | | 2008-01-25 | 260,700 | 11.25 | 11.37 | 10.42 | 10.57 | 00:00:00 | | 2008-01-28 | 209,500 | 10.76 | 10.89 | 10.50 | 10.74 | 00:00:00 | | 2008-01-29 | 120,500 | 10.84 | 10.84 | 10.50 | 10.61 | 00:00:00 | | 2008-01-30 | 239,900 | 10.69 | 10.98 | 10.66 | 10.79 | 00:00:00 | | 2008-01-31 | 294,400 | 10.71 | 10.87 | 10.54 | 10.75 | 00:00:00 | | 2008-02-01 | 378,100 | 10.88 | 11.27 | 10.75 | 11.25 | 00:00:00 | | 2008-02-04 | 191,300 | 11.29 | 11.29 | 10.82 | 10.89 | 00:00:00 | | 2008-02-05 | 221,300 | 10.88 | 10.88 | 10.32 | 10.36 | 00:00:00 | | 2008-02-06 | 212,300 | 10.59 | 10.67 | 10.17 | 10.29 | 00:00:00 | | 2008-02-07 | 219,100 | 10.11 | 10.36 | 10.06 | 10.23 | 00:00:00 | | 2008-02-08 | 291,700 | 10.08 | 10.63 | 10.08 | 10.53 | 00:00:00 | | 2008-02-11 | 197,000 | 10.60 | 10.65 | 10.35 | 10.53 | 00:00:00 | | 2008-02-12 | 221,800 | 10.49 | 10.56 | 10.05 | 10.13 | 00:00:00 | | 2008-02-13 | 267,900 | 10.03 | 10.35 | 9.90 | 10.32 | 00:00:00 | | 2008-02-14 | 191,400 | 10.32 | 10.44 | 10.07 | 10.25 | 00:00:00 | | 2008-02-15 | 277,700 | 10.32 | 10.63 | 10.01 | 10.55 | 00:00:00 | | 2008-02-19 | 255,000 | 10.86 | 10.99 | 10.80 | 10.84 | 00:00:00 | | 2008-02-20 | 310,300 | 10.79 | 11.27 | 10.67 | 11.23 | 00:00:00 | | 2008-02-21 | 483,500 | 11.47 | 12.00 | 11.18 | 11.35 | 00:00:00 | | 2008-02-22 | 427,800 | 11.44 | 12.09 | 11.16 | 12.06 | 00:00:00 | | 2008-02-25 | 344,100 | 12.06 | 12.47 | 11.80 | 12.44 | 00:00:00 | | 2008-02-26 | 206,400 | 12.16 | 12.51 | 12.15 | 12.49 | 00:00:00 | | 2008-02-27 | 230,800 | 12.48 | 12.50 | 12.29 | 12.50 | 00:00:00 | | 2008-02-28 | 237,200 | 12.49 | 12.57 | 12.06 | 12.55 | 00:00:00 | | 2008-02-29 | 159,900 | 12.56 | 12.56 | 12.17 | 12.19 | 00:00:00 | | 2008-03-03 | 267,400 | 12.33 | 12.57 | 12.15 | 12.37 | 00:00:00 | | 2008-03-04 | 234,200 | 12.30 | 12.34 | 12.00 | 12.30 | 00:00:00 | | 2008-03-05 | 207,600 | 12.22 | 12.39 | 11.87 | 12.24 | 00:00:00 | | 2008-03-06 | 130,200 | 12.22 | 12.27 | 12.14 | 12.17 | 00:00:00 | | 2008-03-07 | 357,100 | 12.24 | 12.25 | 11.41 | 11.55 | 00:00:00 | | 2008-03-10 | 350,600 | 11.52 | 11.52 | 10.80 | 10.80 | 00:00:00 | | 2008-03-11 | 382,400 | 10.86 | 11.15 | 10.86 | 11.11 | 00:00:00 | | 2008-03-12 | 151,800 | 11.33 | 11.33 | 11.00 | 11.03 | 00:00:00 | | 2008-03-13 | 235,200 | 11.10 | 11.53 | 11.01 | 11.48 | 00:00:00 | | 2008-03-14 | 168,900 | 11.65 | 11.65 | 11.05 | 11.10 | 00:00:00 | | 2008-03-17 | 275,000 | 10.95 | 10.95 | 10.50 | 10.50 | 00:00:00 | | 2008-03-18 | 178,900 | 10.51 | 10.74 | 10.32 | 10.37 | 00:00:00 | | 2008-03-19 | 347,500 | 10.26 | 10.34 | 9.66 | 9.76 | 00:00:00 | | 2008-03-20 | 409,200 | 9.66 | 10.47 | 9.35 | 9.45 | 00:00:00 | | 2008-03-24 | 204,000 | 9.52 | 9.84 | 9.50 | 9.70 | 00:00:00 | | 2008-03-25 | 209,500 | 9.84 | 10.25 | 9.80 | 10.21 | 00:00:00 | | 2008-03-26 | 122,000 | 10.27 | 10.33 | 10.06 | 10.19 | 00:00:00 | | 2008-03-27 | 241,500 | 10.03 | 10.25 | 9.76 | 9.78 | 00:00:00 | | 2008-03-28 | 124,500 | 9.67 | 9.89 | 9.60 | 9.67 | 00:00:00 | | 2008-03-31 | 355,900 | 9.75 | 9.75 | 9.15 | 9.16 | 00:00:00 | | 2008-04-01 | 540,900 | 9.13 | 9.38 | 8.84 | 9.28 | 00:00:00 | | 2008-04-02 | 211,200 | 9.25 | 9.43 | 9.25 | 9.38 | 00:00:00 | | 2008-04-03 | 266,500 | 9.45 | 9.88 | 9.19 | 9.85 | 00:00:00 | | 2008-04-04 | 191,400 | 9.97 | 10.06 | 9.82 | 9.96 | 00:00:00 | | 2008-04-07 | 219,000 | 10.11 | 10.11 | 9.60 | 9.64 | 00:00:00 | | 2008-04-08 | 98,500 | 9.64 | 9.74 | 9.50 | 9.58 | 00:00:00 | | 2008-04-09 | 114,700 | 9.58 | 9.63 | 9.40 | 9.57 | 00:00:00 | | 2008-04-10 | 103,800 | 9.61 | 9.69 | 9.41 | 9.59 | 00:00:00 | | 2008-04-11 | 114,400 | 9.60 | 9.61 | 9.50 | 9.56 | 00:00:00 | | 2008-04-14 | 218,400 | 9.46 | 9.60 | 9.46 | 9.50 | 00:00:00 | | 2008-04-15 | 131,600 | 9.50 | 9.77 | 9.50 | 9.67 | 00:00:00 | | 2008-04-16 | 229,900 | 9.78 | 10.20 | 9.70 | 10.18 | 00:00:00 | | 2008-04-17 | 186,600 | 10.15 | 10.45 | 10.07 | 10.36 | 00:00:00 | | 2008-04-18 | 279,200 | 10.44 | 10.49 | 9.81 | 9.84 | 00:00:00 | | 2008-04-21 | 153,200 | 10.07 | 10.07 | 9.78 | 9.86 | 00:00:00 | | 2008-04-22 | 174,100 | 9.94 | 10.07 | 9.51 | 9.74 | 00:00:00 | | 2008-04-23 | 145,400 | 9.68 | 9.68 | 9.41 | 9.46 | 00:00:00 | | 2008-04-24 | 247,700 | 9.49 | 9.49 | 9.22 | 9.28 | 00:00:00 | | 2008-04-25 | 83,200 | 9.26 | 9.52 | 9.23 | 9.50 | 00:00:00 | | 2008-04-28 | 114,700 | 9.47 | 9.71 | 9.34 | 9.34 | 00:00:00 | | 2008-04-29 | 193,900 | 9.25 | 9.33 | 9.20 | 9.28 | 00:00:00 | | 2008-04-30 | 143,500 | 9.35 | 9.53 | 9.35 | 9.43 | 00:00:00 | | 2008-05-01 | 186,700 | 9.22 | 9.43 | 9.22 | 9.35 | 00:00:00 | | 2008-05-02 | 89,100 | 9.21 | 9.65 | 9.21 | 9.54 | 00:00:00 | | 2008-05-05 | 148,200 | 9.60 | 9.99 | 9.60 | 9.96 | 00:00:00 | | 2008-05-06 | 110,800 | 10.00 | 10.10 | 9.91 | 10.06 | 00:00:00 | | 2008-05-07 | 110,200 | 9.97 | 10.10 | 9.56 | 9.58 | 00:00:00 | | 2008-05-08 | 135,400 | 9.60 | 9.89 | 9.60 | 9.89 | 00:00:00 | | 2008-05-09 | 46,300 | 9.89 | 9.89 | 9.71 | 9.73 | 00:00:00 | | 2008-05-12 | 62,700 | 9.67 | 9.90 | 9.63 | 9.86 | 00:00:00 | | 2008-05-13 | 96,400 | 9.65 | 9.85 | 9.65 | 9.76 | 00:00:00 | | 2008-05-14 | 65,100 | 9.84 | 9.84 | 9.58 | 9.65 | 00:00:00 | | 2008-05-15 | 67,400 | 9.60 | 9.80 | 9.60 | 9.75 | 00:00:00 | | 2008-05-16 | 164,700 | 9.80 | 10.09 | 9.75 | 9.99 | 00:00:00 | | 2008-05-19 | 180,900 | 10.00 | 10.13 | 9.83 | 9.84 | 00:00:00 | | 2008-05-20 | 155,800 | 10.06 | 10.18 | 9.84 | 10.02 | 00:00:00 | | 2008-05-21 | 137,600 | 9.99 | 10.25 | 9.99 | 10.15 | 00:00:00 | | 2008-05-22 | 80,900 | 10.11 | 10.24 | 10.03 | 10.04 | 00:00:00 | | 2008-05-23 | 73,100 | 10.04 | 10.15 | 9.73 | 9.75 | 00:00:00 | | 2008-05-27 | 246,600 | 9.63 | 9.69 | 9.20 | 9.31 | 00:00:00 | | 2008-05-28 | 91,200 | 9.43 | 9.50 | 9.24 | 9.49 | 00:00:00 | | 2008-05-29 | 78,800 | 9.45 | 9.51 | 9.25 | 9.25 | 00:00:00 | | 2008-05-30 | 144,000 | 9.30 | 9.80 | 9.28 | 9.79 | 00:00:00 | | 2008-06-02 | 96,700 | 9.67 | 9.79 | 9.42 | 9.49 | 00:00:00 | | 2008-06-03 | 115,500 | 9.52 | 9.55 | 9.25 | 9.25 | 00:00:00 | | 2008-06-04 | 112,700 | 9.25 | 9.35 | 9.20 | 9.21 | 00:00:00 | | 2008-06-05 | 85,100 | 9.20 | 9.50 | 9.20 | 9.50 | 00:00:00 | | 2008-06-06 | 114,300 | 9.48 | 9.71 | 9.44 | 9.60 | 00:00:00 | | 2008-06-09 | 141,400 | 9.60 | 9.63 | 9.34 | 9.38 | 00:00:00 | | 2008-06-10 | 189,800 | 9.31 | 9.31 | 9.13 | 9.19 | 00:00:00 | | 2008-06-11 | 315,200 | 9.11 | 9.30 | 8.94 | 9.06 | 00:00:00 | | 2008-06-12 | 439,200 | 8.98 | 9.00 | 8.71 | 8.76 | 00:00:00 | | 2008-06-13 | 141,100 | 8.75 | 8.83 | 8.65 | 8.76 | 00:00:00 | | 2008-06-16 | 127,800 | 8.76 | 8.84 | 8.65 | 8.80 | 00:00:00 | | 2008-06-17 | 60,900 | 8.88 | 8.88 | 8.75 | 8.78 | 00:00:00 | | 2008-06-18 | 129,400 | 8.71 | 8.77 | 8.67 | 8.75 | 00:00:00 | | 2008-06-19 | 46,200 | 8.69 | 8.84 | 8.69 | 8.73 | 00:00:00 | | 2008-06-20 | 156,900 | 8.66 | 8.81 | 8.57 | 8.67 | 00:00:00 | | 2008-06-23 | 178,000 | 8.60 | 8.67 | 8.55 | 8.59 | 00:00:00 | | 2008-06-24 | 129,000 | 8.63 | 8.63 | 8.45 | 8.45 | 00:00:00 | | 2008-06-25 | 221,100 | 8.41 | 8.41 | 8.10 | 8.26 | 00:00:00 | | 2008-06-26 | 246,900 | 8.26 | 8.36 | 7.95 | 8.04 | 00:00:00 | | 2008-06-27 | 157,500 | 7.95 | 8.28 | 7.95 | 8.12 | 00:00:00 | | 2008-06-30 | 235,300 | 8.02 | 8.37 | 7.96 | 8.03 | 00:00:00 | | 2008-07-01 | 280,300 | 8.06 | 8.68 | 8.00 | 8.55 | 00:00:00 | | 2008-07-02 | 245,500 | 8.51 | 8.78 | 7.97 | 7.97 | 00:00:00 | | 2008-07-03 | 96,900 | 7.94 | 8.02 | 7.69 | 7.84 | 00:00:00 | | 2008-07-07 | 246,900 | 7.86 | 7.91 | 7.30 | 7.44 | 00:00:00 | | 2008-07-08 | 331,100 | 7.34 | 7.34 | 6.90 | 7.15 | 00:00:00 | | 2008-07-09 | 150,100 | 7.20 | 7.37 | 7.15 | 7.26 | 00:00:00 | | 2008-07-10 | 202,800 | 7.33 | 7.70 | 7.21 | 7.56 | 00:00:00 | | 2008-07-11 | 118,300 | 7.48 | 7.81 | 7.44 | 7.59 | 00:00:00 | | 2008-07-14 | 87,400 | 7.65 | 7.80 | 7.63 | 7.71 | 00:00:00 | | 2008-07-15 | 148,200 | 7.75 | 7.84 | 7.30 | 7.53 | 00:00:00 | | 2008-07-16 | 125,000 | 7.32 | 7.65 | 7.31 | 7.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
