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 2024-06-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-11-28	156,400	0.43	0.43	0.39	0.41	00:00:00
2014-12-22	837,700	0.47	0.50	0.45	0.45	00:00:00
2014-12-23	169,900	0.47	0.49	0.40	0.45	00:00:00
2014-12-24	116,000	0.41	0.46	0.41	0.45	00:00:00
2014-12-26	61,200	0.45	0.47	0.43	0.43	00:00:00
2014-12-30	231,000	0.40	0.43	0.37	0.41	00:00:00
2015-01-12	22,600	0.40	0.43	0.40	0.42	00:00:00
2015-01-13	174,000	0.39	0.42	0.39	0.41	00:00:00
2015-01-14	61,400	0.41	0.41	0.38	0.40	00:00:00
2015-01-15	65,400	0.41	0.43	0.40	0.41	00:00:00
2015-01-16	36,200	0.43	0.43	0.40	0.40	00:00:00
2015-01-20	86,700	0.40	0.43	0.40	0.41	00:00:00
2015-01-23	80,500	0.42	0.42	0.40	0.41	00:00:00
2015-01-29	91,200	0.42	0.45	0.42	0.45	00:00:00
2015-01-30	86,400	0.45	0.45	0.41	0.44	00:00:00
2015-02-02	124,800	0.45	0.45	0.43	0.45	00:00:00
2015-02-05	518,000	0.45	0.72	0.45	0.64	00:00:00
2015-02-06	304,500	0.64	0.64	0.53	0.59	00:00:00
2015-02-12	67,300	0.55	0.57	0.54	0.56	00:00:00
2015-02-13	97,300	0.55	0.56	0.52	0.55	00:00:00
2015-02-17	59,900	0.55	0.57	0.52	0.52	00:00:00
2015-02-18	56,600	0.53	0.59	0.53	0.58	00:00:00
2015-02-19	48,100	0.58	0.59	0.53	0.55	00:00:00
2015-02-20	108,800	0.55	0.57	0.53	0.55	00:00:00
2015-02-27	39,900	0.51	0.55	0.50	0.50	00:00:00
2015-03-02	198,900	0.50	0.51	0.45	0.46	00:00:00
2015-03-03	51,000	0.46	0.48	0.45	0.47	00:00:00
2015-03-04	88,200	0.47	0.49	0.45	0.45	00:00:00
2015-03-05	57,100	0.46	0.47	0.45	0.45	00:00:00
2015-03-06	42,600	0.43	0.46	0.43	0.44	00:00:00
2015-03-12	33,800	0.43	0.44	0.41	0.43	00:00:00
2015-03-13	29,100	0.42	0.43	0.40	0.43	00:00:00
2015-03-16	61,900	0.41	0.44	0.41	0.43	00:00:00
2015-03-23	52,500	0.39	0.41	0.38	0.38	00:00:00
2015-03-24	181,600	0.38	0.40	0.36	0.37	00:00:00
2015-03-25	33,600	0.40	0.40	0.37	0.39	00:00:00
2015-03-26	42,100	0.38	0.40	0.38	0.40	00:00:00
2015-03-27	27,900	0.39	0.39	0.37	0.37	00:00:00
2015-03-30	112,800	0.38	0.39	0.36	0.37	00:00:00
2015-04-02	31,100	0.40	0.40	0.37	0.38	00:00:00
2015-04-06	103,800	0.38	0.43	0.38	0.43	00:00:00
2015-04-07	84,500	0.42	0.42	0.39	0.40	00:00:00
2015-04-08	14,000	0.40	0.40	0.39	0.40	00:00:00
2015-04-20	20,600	0.36	0.37	0.36	0.37	00:00:00
2015-04-21	99,500	0.37	0.38	0.36	0.37	00:00:00
2015-04-22	76,500	0.36	0.38	0.36	0.37	00:00:00
2015-04-28	40,100	0.38	0.39	0.38	0.38	00:00:00
2015-04-29	23,600	0.39	0.39	0.38	0.39	00:00:00
2015-04-30	127,900	0.39	0.41	0.38	0.41	00:00:00
2015-05-01	62,500	0.40	0.41	0.39	0.40	00:00:00
2015-05-04	60,400	0.40	0.41	0.40	0.40	00:00:00
2015-05-07	34,600	0.41	0.42	0.40	0.40	00:00:00
2015-05-08	55,300	0.39	0.42	0.39	0.41	00:00:00
2015-05-14	112,700	0.40	0.43	0.40	0.42	00:00:00
2015-05-15	45,300	0.44	0.44	0.40	0.43	00:00:00
2015-05-26	213,500	0.38	0.39	0.32	0.32	00:00:00
2015-06-02	31,900	0.38	0.38	0.35	0.36	00:00:00
2015-06-03	2,700	0.34	0.37	0.34	0.37	00:00:00
2015-06-08	72,300	0.40	0.40	0.36	0.38	00:00:00
2015-06-09	53,700	0.39	0.40	0.38	0.39	00:00:00
2015-06-10	59,000	0.38	0.40	0.38	0.39	00:00:00
2015-06-25	90,100	0.35	0.36	0.33	0.34	00:00:00
2015-06-26	91,700	0.35	0.36	0.34	0.36	00:00:00
2015-07-13	35,600	0.35	0.37	0.34	0.35	00:00:00
2015-07-20	143,400	0.35	0.35	0.32	0.33	00:00:00
2015-07-28	22,500	0.32	0.33	0.29	0.29	00:00:00
2015-07-29	27,100	0.30	0.34	0.30	0.33	00:00:00
2015-07-30	10,400	0.33	0.34	0.33	0.34	00:00:00
2015-07-31	41,500	0.33	0.35	0.31	0.32	00:00:00
2015-08-04	29,600	0.32	0.34	0.32	0.34	00:00:00
2015-08-05	29,400	0.34	0.34	0.31	0.31	00:00:00
2015-08-06	49,300	0.31	0.32	0.31	0.31	00:00:00
2015-08-07	51,000	0.31	0.33	0.31	0.33	00:00:00
2015-08-10	85,800	0.33	0.35	0.31	0.35	00:00:00
2015-08-11	445,500	0.35	0.35	0.29	0.35	00:00:00
2015-08-12	122,000	0.32	0.33	0.30	0.33	00:00:00
2015-08-13	98,300	0.33	0.33	0.30	0.30	00:00:00
2015-08-14	79,100	0.31	0.33	0.30	0.31	00:00:00
2015-08-18	52,900	0.31	0.33	0.31	0.32	00:00:00
2015-08-19	40,300	0.32	0.34	0.30	0.31	00:00:00
2015-08-28	220,800	0.33	0.35	0.32	0.35	00:00:00
2015-09-15	161,900	0.41	0.43	0.38	0.41	00:00:00
2015-09-16	48,400	0.39	0.41	0.39	0.41	00:00:00
2015-09-17	14,800	0.41	0.41	0.39	0.39	00:00:00
2015-09-21	28,600	0.40	0.40	0.39	0.39	00:00:00
2015-09-28	50,300	0.37	0.37	0.35	0.36	00:00:00
2015-10-06	113,500	0.32	0.37	0.32	0.37	00:00:00
2015-10-07	45,300	0.39	0.42	0.39	0.42	00:00:00
2015-10-13	144,600	0.42	0.43	0.38	0.39	00:00:00
2015-10-14	55,900	0.40	0.43	0.39	0.39	00:00:00
2015-10-19	114,800	0.37	0.37	0.36	0.36	00:00:00
2015-10-22	47,700	0.35	0.36	0.34	0.34	00:00:00
2015-10-23	58,000	0.35	0.41	0.34	0.41	00:00:00
2015-10-27	133,500	0.42	0.43	0.41	0.43	00:00:00
2015-10-28	63,900	0.41	0.44	0.41	0.44	00:00:00
2015-11-02	167,600	0.44	0.44	0.40	0.43	00:00:00
2015-11-05	145,600	0.40	0.41	0.38	0.38	00:00:00
2015-11-06	147,700	0.39	0.40	0.36	0.37	00:00:00
2015-11-09	87,500	0.37	0.37	0.35	0.35	00:00:00
2015-11-17	282,800	0.34	0.34	0.30	0.30	00:00:00
2015-11-18	118,200	0.32	0.33	0.29	0.30	00:00:00
2015-11-19	145,600	0.30	0.33	0.30	0.31	00:00:00
2015-11-20	162,200	0.32	0.32	0.29	0.29	00:00:00
2015-11-24	88,200	0.31	0.31	0.29	0.30	00:00:00
2015-11-25	14,300	0.30	0.31	0.30	0.31	00:00:00
2015-11-27	114,300	0.31	0.31	0.29	0.31	00:00:00
2015-11-30	166,700	0.31	0.32	0.30	0.32	00:00:00
2015-12-03	32,900	0.31	0.31	0.30	0.30	00:00:00
2015-12-04	92,100	0.31	0.32	0.30	0.32	00:00:00
2015-12-07	90,500	0.32	0.32	0.29	0.30	00:00:00
2015-12-08	53,000	0.29	0.30	0.29	0.30	00:00:00
2015-12-09	108,300	0.30	0.31	0.29	0.30	00:00:00
2015-12-10	60,000	0.30	0.31	0.28	0.29	00:00:00
2015-12-11	59,200	0.29	0.30	0.29	0.29	00:00:00
2015-12-14	254,000	0.29	0.30	0.28	0.28	00:00:00
2015-12-15	61,000	0.28	0.30	0.28	0.29	00:00:00
2015-12-16	277,400	0.30	0.30	0.28	0.30	00:00:00
2015-12-17	77,200	0.29	0.30	0.28	0.28	00:00:00
2015-12-18	45,800	0.28	0.29	0.28	0.29	00:00:00
2015-12-21	82,200	0.29	0.30	0.29	0.29	00:00:00
2015-12-24	41,300	0.30	0.30	0.29	0.29	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>