|
 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 | | 2018-10-16 | 623,018 | 0.54 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2018-10-17 | 284,639 | 0.54 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2018-10-18 | 325,263 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2018-10-19 | 483,184 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2018-10-22 | 388,335 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2018-10-23 | 175,998 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2018-10-24 | 518,071 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2018-10-25 | 1,264,129 | 0.51 | 0.52 | 0.47 | 0.50 | 00:00:00 | | 2018-10-26 | 685,408 | 0.50 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2018-10-29 | 368,786 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2018-10-30 | 725,314 | 0.47 | 0.49 | 0.43 | 0.46 | 00:00:00 | | 2018-10-31 | 1,080,331 | 0.46 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2018-11-01 | 780,188 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2018-11-02 | 517,732 | 0.48 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2018-11-05 | 809,554 | 0.48 | 0.53 | 0.48 | 0.51 | 00:00:00 | | 2018-11-06 | 1,304,704 | 0.51 | 0.56 | 0.51 | 0.56 | 00:00:00 | | 2018-11-07 | 11,934,283 | 0.61 | 0.84 | 0.61 | 0.71 | 00:00:00 | | 2018-11-08 | 2,388,638 | 0.73 | 0.73 | 0.64 | 0.66 | 00:00:00 | | 2018-11-09 | 1,241,876 | 0.65 | 0.69 | 0.60 | 0.66 | 00:00:00 | | 2018-11-12 | 1,644,034 | 0.67 | 0.72 | 0.64 | 0.68 | 00:00:00 | | 2018-11-13 | 1,150,341 | 0.68 | 0.72 | 0.67 | 0.68 | 00:00:00 | | 2018-11-14 | 679,868 | 0.69 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2018-11-15 | 641,832 | 0.67 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2018-11-16 | 1,373,245 | 0.67 | 0.71 | 0.67 | 0.68 | 00:00:00 | | 2018-11-19 | 1,296,147 | 0.70 | 0.72 | 0.67 | 0.69 | 00:00:00 | | 2018-11-20 | 3,954,960 | 0.73 | 0.80 | 0.71 | 0.76 | 00:00:00 | | 2018-11-21 | 2,119,502 | 0.77 | 0.80 | 0.74 | 0.78 | 00:00:00 | | 2018-11-23 | 1,116,337 | 0.80 | 0.80 | 0.72 | 0.73 | 00:00:00 | | 2018-11-26 | 1,082,424 | 0.80 | 0.80 | 0.74 | 0.76 | 00:00:00 | | 2018-11-27 | 545,659 | 0.77 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2018-11-28 | 464,725 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2018-11-29 | 490,127 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2018-11-30 | 666,803 | 0.76 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2018-12-03 | 1,050,956 | 0.78 | 0.78 | 0.70 | 0.72 | 00:00:00 | | 2018-12-04 | 379,172 | 0.70 | 0.73 | 0.66 | 0.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
