|
 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 | | 2003-03-06 | 130 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-03-10 | 126 | 0.44 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2003-03-17 | 10 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-03-18 | 2 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-03-19 | 260 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2003-03-20 | 25 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-03-24 | 4 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-03-25 | 5 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-03-26 | 5 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-03-27 | 15 | 0.39 | 0.46 | 0.39 | 0.39 | 00:00:00 | | 2003-03-31 | 155 | 0.46 | 0.52 | 0.42 | 0.46 | 00:00:00 | | 2003-04-02 | 25 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-04-04 | 100 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-04-11 | 40 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-04-21 | 20 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-04-24 | 231 | 0.54 | 0.60 | 0.52 | 0.54 | 00:00:00 | | 2003-04-25 | 20 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-04-28 | 48 | 0.60 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2003-05-02 | 130 | 0.51 | 0.59 | 0.51 | 0.51 | 00:00:00 | | 2003-05-05 | 10 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-05-09 | 250 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-05-13 | 30 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2003-05-19 | 273 | 0.55 | 0.55 | 0.47 | 0.55 | 00:00:00 | | 2003-05-20 | 385 | 0.53 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2003-05-21 | 95 | 0.53 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2003-05-22 | 316 | 0.51 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2003-05-23 | 89 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-05-27 | 100 | 0.48 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2003-05-28 | 70 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-05-30 | 40 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-06-02 | 110 | 0.51 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2003-06-03 | 125 | 0.60 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2003-06-04 | 145 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-06-05 | 865 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2003-06-06 | 1,015 | 0.66 | 0.70 | 0.62 | 0.66 | 00:00:00 | | 2003-06-09 | 1,524 | 0.66 | 0.75 | 0.66 | 0.66 | 00:00:00 | | 2003-06-10 | 1,059 | 0.67 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2003-06-11 | 100 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2003-06-12 | 285 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2003-06-13 | 1,004 | 0.71 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2003-06-16 | 1,166 | 0.74 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2003-06-17 | 832 | 0.88 | 0.88 | 0.75 | 0.88 | 00:00:00 | | 2003-06-18 | 409 | 0.88 | 0.88 | 0.81 | 0.88 | 00:00:00 | | 2003-06-19 | 83 | 0.88 | 0.88 | 0.81 | 0.88 | 00:00:00 | | 2003-06-20 | 1,322 | 0.93 | 0.93 | 0.84 | 0.93 | 00:00:00 | | 2003-06-23 | 2,328 | 0.85 | 0.99 | 0.84 | 0.85 | 00:00:00 | | 2003-06-24 | 750 | 0.80 | 0.86 | 0.75 | 0.80 | 00:00:00 | | 2003-06-25 | 85 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2003-06-26 | 19 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2003-06-27 | 618 | 0.84 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2003-06-30 | 212 | 0.86 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2003-07-01 | 206 | 0.84 | 0.88 | 0.78 | 0.84 | 00:00:00 | | 2003-07-02 | 596 | 0.90 | 0.91 | 0.84 | 0.90 | 00:00:00 | | 2003-07-03 | 221 | 0.92 | 0.92 | 0.84 | 0.92 | 00:00:00 | | 2003-07-07 | 265 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2003-07-08 | 220 | 0.88 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2003-07-09 | 98 | 0.88 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2003-07-10 | 323 | 0.88 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2003-07-11 | 221 | 0.92 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2003-07-14 | 419 | 0.88 | 0.92 | 0.85 | 0.88 | 00:00:00 | | 2003-07-15 | 978 | 0.93 | 0.94 | 0.86 | 0.93 | 00:00:00 | | 2003-07-16 | 3,275 | 1.07 | 1.09 | 0.90 | 1.07 | 00:00:00 | | 2003-07-17 | 1,161 | 1.02 | 1.07 | 0.98 | 1.02 | 00:00:00 | | 2003-07-18 | 617 | 1.03 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2003-07-21 | 1,110 | 1.02 | 1.07 | 0.99 | 1.02 | 00:00:00 | | 2003-07-22 | 1,092 | 1.03 | 1.04 | 0.99 | 1.03 | 00:00:00 | | 2003-07-23 | 1,590 | 1.05 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2003-07-24 | 1,538 | 1.15 | 1.16 | 1.05 | 1.15 | 00:00:00 | | 2003-07-25 | 1,116 | 1.15 | 1.16 | 1.10 | 1.15 | 00:00:00 | | 2003-07-28 | 1,471 | 1.10 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2003-07-29 | 499 | 1.15 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2003-07-30 | 843 | 1.07 | 1.15 | 1.06 | 1.07 | 00:00:00 | | 2003-07-31 | 568 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2003-08-01 | 787 | 1.13 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2003-08-04 | 3,440 | 1.25 | 1.31 | 1.13 | 1.25 | 00:00:00 | | 2003-08-05 | 3,759 | 1.38 | 1.40 | 1.28 | 1.38 | 00:00:00 | | 2003-08-06 | 2,744 | 1.34 | 1.40 | 1.32 | 1.34 | 00:00:00 | | 2003-08-07 | 2,080 | 1.30 | 1.37 | 1.24 | 1.30 | 00:00:00 | | 2003-08-08 | 2,764 | 1.27 | 1.30 | 1.21 | 1.27 | 00:00:00 | | 2003-08-11 | 3,319 | 1.33 | 1.38 | 1.25 | 1.33 | 00:00:00 | | 2003-08-12 | 1,656 | 1.30 | 1.33 | 1.26 | 1.30 | 00:00:00 | | 2003-08-13 | 1,533 | 1.48 | 1.50 | 1.30 | 1.48 | 00:00:00 | | 2003-08-14 | 2,387 | 1.70 | 1.80 | 1.52 | 1.70 | 00:00:00 | | 2003-08-15 | 2,579 | 1.80 | 1.85 | 1.65 | 1.80 | 00:00:00 | | 2003-08-18 | 2,242 | 2.06 | 2.18 | 1.72 | 2.06 | 00:00:00 | | 2003-08-19 | 5,369 | 2.05 | 2.20 | 1.81 | 2.05 | 00:00:00 | | 2003-08-20 | 4,490 | 2.22 | 2.25 | 2.02 | 2.22 | 00:00:00 | | 2003-08-21 | 2,186 | 2.05 | 2.27 | 2.00 | 2.05 | 00:00:00 | | 2003-08-22 | 3,122 | 2.00 | 2.06 | 1.85 | 2.00 | 00:00:00 | | 2003-08-25 | 1,870 | 1.89 | 2.00 | 1.89 | 1.89 | 00:00:00 | | 2003-08-26 | 4,634 | 1.73 | 1.86 | 1.60 | 1.73 | 00:00:00 | | 2003-08-27 | 2,499 | 1.82 | 1.88 | 1.73 | 1.82 | 00:00:00 | | 2003-08-28 | 1,705 | 1.81 | 1.94 | 1.79 | 1.81 | 00:00:00 | | 2003-08-29 | 1,572 | 1.88 | 1.90 | 1.79 | 1.88 | 00:00:00 | | 2003-09-02 | 2,638 | 2.08 | 2.11 | 1.85 | 2.08 | 00:00:00 | | 2003-09-03 | 1,089 | 2.00 | 2.09 | 1.99 | 2.00 | 00:00:00 | | 2003-09-04 | 1,032 | 2.02 | 2.03 | 1.93 | 2.02 | 00:00:00 | | 2003-09-05 | 613 | 1.98 | 2.02 | 1.91 | 1.98 | 00:00:00 | | 2003-09-08 | 1,070 | 1.91 | 1.98 | 1.84 | 1.91 | 00:00:00 | | 2003-09-09 | 917 | 1.98 | 2.05 | 1.95 | 1.98 | 00:00:00 | | 2003-09-10 | 2,399 | 1.98 | 2.08 | 1.98 | 1.98 | 00:00:00 | | 2003-09-11 | 601 | 2.03 | 2.07 | 2.00 | 2.03 | 00:00:00 | | 2003-09-12 | 830 | 1.99 | 2.06 | 1.97 | 1.99 | 00:00:00 | | 2003-09-15 | 1,610 | 2.00 | 2.06 | 1.98 | 2.00 | 00:00:00 | | 2003-09-16 | 1,502 | 1.90 | 2.02 | 1.85 | 1.90 | 00:00:00 | | 2003-09-17 | 1,021 | 1.88 | 1.90 | 1.82 | 1.88 | 00:00:00 | | 2003-09-18 | 2,456 | 1.75 | 1.88 | 1.64 | 1.75 | 00:00:00 | | 2003-09-19 | 1,828 | 1.85 | 1.85 | 1.66 | 1.85 | 00:00:00 | | 2003-09-22 | 1,921 | 1.97 | 2.04 | 1.88 | 1.97 | 00:00:00 | | 2003-09-23 | 1,113 | 1.95 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2003-09-24 | 2,189 | 2.04 | 2.04 | 1.93 | 2.04 | 00:00:00 | | 2003-09-25 | 7,178 | 2.11 | 2.13 | 2.04 | 2.11 | 00:00:00 | | 2003-09-26 | 10,542 | 2.29 | 2.39 | 2.14 | 2.29 | 00:00:00 | | 2003-09-29 | 17,954 | 2.17 | 2.41 | 2.09 | 2.17 | 00:00:00 | | 2003-09-30 | 7,336 | 2.24 | 2.28 | 2.16 | 2.24 | 00:00:00 | | 2003-10-01 | 8,059 | 2.27 | 2.34 | 2.23 | 2.27 | 00:00:00 | | 2003-10-02 | 4,503 | 2.38 | 2.40 | 2.21 | 2.38 | 00:00:00 | | 2003-10-03 | 8,725 | 2.37 | 2.69 | 2.36 | 2.37 | 00:00:00 | | 2003-10-06 | 12,579 | 2.65 | 2.67 | 2.48 | 2.65 | 00:00:00 | | 2003-10-07 | 5,189 | 2.64 | 2.74 | 2.58 | 2.64 | 00:00:00 | | 2003-10-08 | 4,865 | 2.80 | 2.82 | 2.63 | 2.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
