Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (NY: NAK )

0.3322 -0.0103 (-3.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 0.3424 0.3440 0.3310 0.3322 679,398 -0.01(-3.01%)
Sep 26, 2024 0.3320 0.3425 0.3300 0.3425 902,726 +0.01(+3.73%)
Sep 25, 2024 0.3489 0.3489 0.3302 0.3302 787,436 -0.01(-2.05%)
Sep 24, 2024 0.3352 0.3497 0.3352 0.3371 639,558 +0.00(+0.24%)
Sep 23, 2024 0.3400 0.3409 0.3352 0.3363 456,363 -0.00(-1.09%)
Sep 20, 2024 0.3525 0.3525 0.3400 0.3400 634,052 -0.01(-2.27%)
Sep 19, 2024 0.3560 0.3590 0.3400 0.3479 1,335,379 -0.01(-2.82%)
Sep 18, 2024 0.3557 0.3600 0.3530 0.3580 242,008 +0.00(+0.14%)
Sep 17, 2024 0.3700 0.3725 0.3575 0.3575 532,644 -0.01(-3.22%)
Sep 16, 2024 0.3500 0.3700 0.3525 0.3694 1,147,767 +0.02(+4.47%)
Sep 13, 2024 0.3565 0.3638 0.3535 0.3536 846,151 -0.00(-0.23%)
Sep 12, 2024 0.3475 0.3544 0.3419 0.3544 527,720 +0.01(+3.96%)
Sep 11, 2024 0.3440 0.3497 0.3352 0.3409 417,409 -0.01(-2.52%)
Sep 10, 2024 0.3500 0.3500 0.3331 0.3497 678,458 +0.00(+0.20%)
Sep 09, 2024 0.3327 0.3524 0.3270 0.3490 1,418,704 +0.02(+5.82%)
Sep 06, 2024 0.3324 0.3331 0.3225 0.3298 502,489 +0.00(+1.10%)
Sep 05, 2024 0.3330 0.3347 0.3216 0.3262 924,155 +0.01(+1.62%)
Sep 04, 2024 0.3369 0.3400 0.3130 0.3210 1,757,319 -0.02(-5.59%)
Sep 03, 2024 0.3500 0.3500 0.3400 0.3400 621,603 -0.01(-1.99%)
Aug 30, 2024 0.3648 0.3648 0.3425 0.3469 617,019 -0.01(-2.28%)
Aug 29, 2024 0.3676 0.3676 0.3531 0.3550 632,024 -0.00(-1.06%)
Aug 28, 2024 0.3698 0.3736 0.3560 0.3588 600,313 -0.00(-1.05%)
Aug 27, 2024 0.3630 0.3737 0.3625 0.3626 765,165 -0.00(-1.12%)
Aug 26, 2024 0.3600 0.3695 0.3541 0.3667 1,016,662 +0.01(+2.54%)
Aug 23, 2024 0.3520 0.3589 0.3520 0.3576 1,395,169 +0.01(+1.56%)
Aug 22, 2024 0.3500 0.3589 0.3500 0.3521 662,331 +0.00(+0.20%)
Aug 21, 2024 0.3497 0.3529 0.3410 0.3514 372,673 +0.00(+0.49%)
Aug 20, 2024 0.3490 0.3500 0.3400 0.3497 421,828 +0.00(+1.36%)
Aug 19, 2024 0.3440 0.3607 0.3402 0.3450 1,274,104 -0.00(-0.35%)
Aug 16, 2024 0.3465 0.3474 0.3400 0.3462 616,323 +0.00(+0.49%)
Aug 15, 2024 0.3300 0.3445 0.3300 0.3445 897,022 +0.01(+3.30%)
Aug 14, 2024 0.3352 0.3367 0.3325 0.3335 596,638 -0.01(-1.65%)
Aug 13, 2024 0.3400 0.3443 0.3371 0.3391 561,426 -0.00(-0.56%)
Aug 12, 2024 0.3456 0.3475 0.3375 0.3410 872,834 -0.01(-1.87%)
Aug 09, 2024 0.3440 0.3480 0.3402 0.3475 518,105 +0.01(+1.61%)
Aug 08, 2024 0.3356 0.3469 0.3350 0.3420 593,337 +0.00(+0.12%)
Aug 07, 2024 0.3498 0.3498 0.3400 0.3416 430,510 -0.00(-0.12%)
Aug 06, 2024 0.3360 0.3490 0.3360 0.3420 423,991 +0.00(+0.26%)
Aug 05, 2024 0.3201 0.3429 0.3150 0.3411 1,615,161 -0.02(-5.25%)
Aug 02, 2024 0.3518 0.3639 0.3488 0.3600 1,477,525 +0.00(+1.12%)
Aug 01, 2024 0.3875 0.3877 0.3503 0.3560 1,381,215 -0.03(-7.53%)
Jul 31, 2024 0.3850 0.3879 0.3801 0.3850 591,483 +0.00(+0.16%)
Jul 30, 2024 0.3831 0.3848 0.3799 0.3844 627,717 +0.00(+1.18%)
Jul 29, 2024 0.3925 0.3925 0.3730 0.3799 656,008 -0.01(-2.59%)
Jul 26, 2024 0.3978 0.3978 0.3850 0.3900 772,203 +0.00(+0.00%)
Jul 25, 2024 0.3710 0.3900 0.3500 0.3900 2,037,487 +0.01(+3.23%)
Jul 24, 2024 0.3777 0.3823 0.3732 0.3778 1,091,448 -0.00(-0.97%)
Jul 23, 2024 0.3900 0.3940 0.3752 0.3815 918,349 -0.00(-1.04%)
Jul 22, 2024 0.3547 0.4091 0.3547 0.3855 2,488,147 +0.03(+7.02%)
Jul 19, 2024 0.3600 0.3693 0.3400 0.3602 1,521,310 -0.00(-0.52%)
Jul 18, 2024 0.4000 0.4076 0.3610 0.3621 5,376,373 -0.03(-7.18%)
Jul 17, 2024 0.4200 0.4200 0.3670 0.3901 3,752,517 -0.02(-5.77%)
Jul 16, 2024 0.3800 0.4197 0.3800 0.4140 5,008,609 +0.03(+8.38%)
Jul 15, 2024 0.3550 0.3820 0.3500 0.3820 3,485,790 +0.04(+12.29%)
Jul 12, 2024 0.3613 0.3649 0.3402 0.3402 785,066 -0.02(-5.00%)
Jul 11, 2024 0.3400 0.3678 0.3400 0.3581 2,388,104 +0.01(+4.10%)
Jul 10, 2024 0.3190 0.3448 0.3125 0.3440 2,334,221 +0.03(+8.35%)
Jul 09, 2024 0.3225 0.3234 0.3151 0.3175 510,594 -0.00(-0.28%)
Jul 08, 2024 0.3152 0.3290 0.3152 0.3184 613,598 -0.00(-0.53%)
Jul 05, 2024 0.3200 0.3285 0.3152 0.3201 1,199,221 +0.00(+0.13%)
Jul 03, 2024 0.3132 0.3197 0.3101 0.3197 566,827 +0.00(+1.56%)
Jul 02, 2024 0.3000 0.3210 0.2900 0.3148 2,365,809 +0.00(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.