Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.3800 0.4050 0.3800 0.3800 231,782 -0.02(-5.00%)
Jan 28, 2022 0.3800 0.4050 0.3800 0.4000 77,526 +0.01(+2.56%)
Jan 27, 2022 0.4000 0.4000 0.3750 0.3900 186,090 -0.01(-1.27%)
Jan 26, 2022 0.3950 0.4050 0.3850 0.3950 82,501 -0.01(-1.25%)
Jan 25, 2022 0.3850 0.4050 0.3850 0.4000 66,152 +0.01(+2.56%)
Jan 24, 2022 0.3950 0.3950 0.3700 0.3900 203,209 -0.02(-3.70%)
Jan 21, 2022 0.4050 0.4100 0.4000 0.4050 349,476 -0.00(-1.22%)
Jan 20, 2022 0.4250 0.4300 0.4050 0.4100 152,643 -0.02(-4.65%)
Jan 19, 2022 0.4150 0.4300 0.4150 0.4300 94,599 +0.02(+4.88%)
Jan 18, 2022 0.4200 0.4200 0.4100 0.4100 308,528 -0.02(-3.53%)
Jan 17, 2022 0.4200 0.4300 0.4200 0.4250 222,872 +0.01(+1.19%)
Jan 14, 2022 0.4250 0.4250 0.4150 0.4200 69,223 -0.01(-1.18%)
Jan 13, 2022 0.4250 0.4350 0.4250 0.4250 99,992 -0.01(-2.30%)
Jan 12, 2022 0.4250 0.4350 0.4200 0.4350 91,271 +0.02(+3.57%)
Jan 11, 2022 0.4200 0.4250 0.4100 0.4200 110,743 +0.00(+0.00%)
Jan 10, 2022 0.4250 0.4400 0.4150 0.4200 90,392 -0.01(-2.33%)
Jan 07, 2022 0.4300 0.4350 0.4250 0.4300 42,670 +0.00(+0.00%)
Jan 06, 2022 0.4250 0.4300 0.4150 0.4300 366,307 +0.00(+0.00%)
Jan 05, 2022 0.4350 0.4500 0.4250 0.4300 177,515 -0.02(-3.37%)
Jan 04, 2022 0.4200 0.4450 0.4200 0.4450 273,974 +0.04(+8.54%)
Dec 31, 2021 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
Dec 30, 2021 0.4250 0.4350 0.4250 0.4250 402,306 -0.01(-1.16%)
Dec 29, 2021 0.4500 0.4500 0.4250 0.4300 681,067 -0.03(-5.49%)
Dec 24, 2021 0.4550 0.4550 0.4550 0 +0.01(+2.25%)
Dec 23, 2021 0.4400 0.4500 0.4400 0.4450 397,266 +0.01(+1.14%)
Dec 22, 2021 0.4500 0.4500 0.4400 0.4400 36,644 +0.00(+0.00%)
Dec 21, 2021 0.4350 0.4500 0.4300 0.4400 89,801 +0.01(+1.15%)
Dec 20, 2021 0.4500 0.4500 0.4350 0.4350 193,825 -0.02(-3.33%)
Dec 17, 2021 0.4450 0.4600 0.4350 0.4500 193,596 +0.02(+3.45%)
Dec 16, 2021 0.4500 0.4500 0.4250 0.4350 96,154 -0.01(-2.25%)
Dec 15, 2021 0.4600 0.4600 0.4200 0.4450 486,390 -0.02(-3.26%)
Dec 14, 2021 0.4750 0.4750 0.4550 0.4600 158,612 -0.01(-3.16%)
Dec 13, 2021 0.4650 0.4800 0.4550 0.4750 228,008 +0.01(+2.15%)
Dec 10, 2021 0.4700 0.4700 0.4600 0.4650 39,716 -0.02(-5.10%)
Dec 09, 2021 0.4800 0.4900 0.4650 0.4900 79,291 +0.00(+0.00%)
Dec 08, 2021 0.4700 0.4900 0.4650 0.4900 76,806 +0.02(+4.26%)
Dec 07, 2021 0.4750 0.4800 0.4650 0.4700 109,955 +0.00(+1.08%)
Dec 06, 2021 0.4700 0.4700 0.4550 0.4650 202,584 -0.00(-1.06%)
Dec 03, 2021 0.4800 0.4850 0.4600 0.4700 283,566 -0.02(-3.09%)
Dec 02, 2021 0.4950 0.4950 0.4800 0.4850 152,366 -0.01(-1.02%)
Dec 01, 2021 0.5000 0.5000 0.4900 0.4900 18,221 -0.01(-1.01%)
Nov 30, 2021 0.5000 0.5200 0.4900 0.4950 151,648 +0.01(+1.02%)
Nov 29, 2021 0.4900 0.5000 0.4900 0.4900 113,117 -0.01(-1.01%)
Nov 26, 2021 0.5000 0.5000 0.4900 0.4950 137,584 -0.01(-1.00%)
Nov 25, 2021 0.5000 0.5100 0.5000 0.5000 105,870 +0.00(+0.00%)
Nov 24, 2021 0.4900 0.5100 0.4850 0.5000 77,155 +0.01(+1.01%)
Nov 23, 2021 0.4850 0.4950 0.4850 0.4950 82,873 +0.01(+1.02%)
Nov 22, 2021 0.4900 0.5000 0.4900 0.4900 26,439 -0.01(-2.00%)
Nov 19, 2021 0.4900 0.5000 0.4850 0.5000 136,841 +0.02(+3.09%)
Nov 18, 2021 0.5000 0.4850 0.4850 0.4850 771,249 -0.02(-3.00%)
Nov 17, 2021 0.5000 0.5100 0.5000 0.5000 169,005 -0.01(-1.96%)
Nov 16, 2021 0.5200 0.5200 0.5000 0.5100 162,542 -0.01(-1.92%)
Nov 15, 2021 0.5200 0.5200 0.5100 0.5200 69,051 +0.00(+0.00%)
Nov 12, 2021 0.5200 0.5300 0.5100 0.5200 68,526 +0.00(+0.00%)
Nov 11, 2021 0.5200 0.5300 0.5100 0.5200 90,675 +0.00(+0.00%)
Nov 10, 2021 0.5200 0.5200 232,843 -0.01(-1.89%)
Nov 09, 2021 0.5300 0.5300 0.5100 0.5300 100,627 +0.00(+0.00%)
Nov 08, 2021 0.5200 0.5300 0.5200 0.5300 132,582 +0.00(+0.00%)
Nov 05, 2021 0.5100 0.5300 0.5100 0.5300 144,190 +0.01(+1.92%)
Nov 04, 2021 0.5300 0.5300 0.5100 0.5200 347,294 +0.00(+0.00%)
Nov 03, 2021 0.5300 0.5300 0.5200 0.5200 33,053 -0.01(-1.89%)
Nov 02, 2021 0.5200 0.5300 0.5200 0.5300 65,147 +0.01(+1.92%)
Nov 01, 2021 0.5300 0.5400 0.5200 0.5200 119,121 -0.02(-3.70%)
Oct 29, 2021 0.5500 0.5500 0.5300 0.5400 224,947 +0.00(+0.00%)
Oct 28, 2021 0.5300 0.5500 0.5200 0.5400 218,516 +0.01(+1.89%)
Oct 27, 2021 0.5400 0.5500 0.5200 0.5300 243,248 -0.03(-5.36%)
Oct 26, 2021 0.5500 0.5600 0.5600 309,770 +0.00(+0.00%)
Oct 25, 2021 0.5700 0.6500 0.5500 0.5600 1,860,896 +0.04(+7.69%)
Oct 22, 2021 0.5200 0.5200 0.5100 0.5200 281,707 -0.01(-1.89%)
Oct 21, 2021 0.5200 0.5400 0.5200 0.5300 21,534 +0.01(+1.92%)
Oct 20, 2021 0.5200 0.5300 0.5100 0.5200 255,208 -0.02(-3.70%)
Oct 19, 2021 0.5300 0.5400 0.5200 0.5400 215,160 +0.00(+0.00%)
Oct 18, 2021 0.5500 0.5500 0.5300 0.5400 142,668 -0.02(-3.57%)
Oct 15, 2021 0.5600 0.5600 0.5500 0.5600 150,936 +0.01(+1.82%)
Oct 14, 2021 0.5500 0.5600 0.5400 0.5500 194,578 +0.00(+0.00%)
Oct 13, 2021 0.5600 0.5800 0.5500 0.5500 358,986 +0.00(+0.00%)
Oct 12, 2021 0.5400 0.5500 0.5300 0.5500 45,040 +0.01(+1.85%)
Oct 08, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 07, 2021 0.5400 0.5400 0.5200 0.5400 144,284 +0.02(+3.85%)
Oct 06, 2021 0.5400 0.5500 0.5100 0.5200 284,339 -0.03(-5.45%)
Oct 05, 2021 0.5700 0.5700 0.5300 0.5500 136,187 -0.01(-1.79%)
Oct 04, 2021 0.5600 0.5900 0.5500 0.5600 278,797 -0.01(-1.75%)
Oct 01, 2021 0.5800 0.5900 0.5500 0.5700 393,266 +0.00(+0.00%)
Sep 30, 2021 0.5900 0.6200 0.5700 0.5700 250,798 +0.00(+0.00%)
Sep 29, 2021 0.6000 0.6000 0.5700 0.5700 281,586 -0.03(-5.00%)
Sep 28, 2021 0.6400 0.6500 0.5900 0.6000 561,033 -0.04(-6.25%)
Sep 27, 2021 0.6700 0.6700 0.6200 0.6400 527,571 -0.03(-4.48%)
Sep 24, 2021 0.7100 0.7800 0.6700 0.6700 922,532 -0.10(-12.99%)
Sep 23, 2021 0.6400 0.7800 0.6300 0.7700 2,386,489 +0.18(+30.51%)
Sep 22, 2021 0.6000 0.6200 0.5900 0.5900 165,612 -0.02(-3.28%)
Sep 21, 2021 0.5900 0.6300 0.5800 0.6100 202,561 +0.03(+5.17%)
Sep 20, 2021 0.6000 0.6200 0.5700 0.5800 379,308 -0.05(-7.94%)
Sep 17, 2021 0.6200 0.6500 0.5800 0.6300 1,534,150 +0.02(+3.28%)
Sep 16, 2021 0.5500 0.6500 0.5300 0.6100 720,502 +0.06(+10.91%)
Sep 15, 2021 0.5400 0.5900 0.5100 0.5500 258,709 +0.01(+1.85%)
Sep 14, 2021 0.5600 0.5700 0.5400 0.5400 175,302 -0.03(-5.26%)
Sep 13, 2021 0.5900 0.6000 0.5700 0.5700 259,005 -0.04(-6.56%)
Sep 10, 2021 0.5900 0.6500 0.5500 0.6100 892,812 +0.01(+1.67%)
Sep 09, 2021 0.5900 0.6300 0.5700 0.6000 367,611 +0.01(+1.69%)
Sep 08, 2021 0.6200 0.6200 0.5700 0.5900 362,939 -0.03(-4.84%)
Sep 07, 2021 0.5500 0.6600 0.5500 0.6200 795,632 +0.09(+16.98%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Sep 02, 2021 0.5100 0.5200 0.5000 0.5000 20,555 -0.01(-1.96%)
Sep 01, 2021 0.5100 0.5200 0.5000 0.5100 112,223 +0.01(+2.00%)
Aug 31, 2021 0.5100 0.5200 0.5000 0.5000 174,496 +0.00(+0.00%)
Aug 30, 2021 0.5200 0.5200 0.5000 0.5000 117,072 -0.01(-1.96%)
Aug 27, 2021 0.5200 0.5300 0.5100 0.5100 133,476 +0.00(+0.00%)
Aug 26, 2021 0.5300 0.5300 0.5100 0.5100 54,703 -0.02(-3.77%)
Aug 25, 2021 0.5100 0.5300 0.5000 0.5300 98,406 +0.02(+3.92%)
Aug 24, 2021 0.4900 0.5200 0.4900 0.5100 193,328 +0.03(+6.25%)
Aug 23, 2021 0.4900 0.5000 0.4800 0.4800 83,319 -0.02(-4.00%)
Aug 20, 2021 0.4900 0.5000 0.4850 0.5000 286,056 +0.03(+6.38%)
Aug 19, 2021 0.4850 0.4900 0.4700 0.4700 123,135 -0.02(-4.08%)
Aug 18, 2021 0.4800 0.4900 0.4750 0.4900 157,577 +0.02(+4.26%)
Aug 17, 2021 0.4800 0.4900 0.4700 0.4700 167,216 -0.01(-2.08%)
Aug 16, 2021 0.5000 0.5000 0.4800 0.4800 309,352 -0.03(-5.88%)
Aug 13, 2021 0.5100 0.5100 0.5000 0.5100 38,381 +0.01(+2.00%)
Aug 12, 2021 0.5000 0.5200 0.4950 0.5000 75,375 -0.01(-1.96%)
Aug 11, 2021 0.5200 0.5200 0.5000 0.5100 163,340 +0.00(+0.00%)
Aug 10, 2021 0.5300 0.5300 0.5100 0.5100 37,073 -0.01(-1.92%)
Aug 09, 2021 0.5100 0.5200 0.5100 0.5200 62,882 +0.01(+1.96%)
Aug 06, 2021 0.5300 0.5300 0.5100 0.5100 151,112 -0.03(-5.56%)
Aug 05, 2021 0.5300 0.5400 0.5200 0.5400 77,790 +0.02(+3.85%)
Aug 04, 2021 0.5300 0.5500 0.5200 0.5200 168,135 -0.02(-3.70%)
Aug 03, 2021 0.5500 0.5500 0.5200 0.5400 158,103 +0.00(+0.00%)
Jul 30, 2021 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jul 29, 2021 0.5400 0.5500 0.5300 0.5500 37,434 +0.01(+1.85%)
Jul 28, 2021 0.5300 0.5400 0.5300 0.5400 17,287 +0.01(+1.89%)
Jul 27, 2021 0.5200 0.5300 0.5100 0.5300 76,883 +0.01(+1.92%)
Jul 26, 2021 0.5300 0.5400 0.5200 0.5200 115,346 -0.02(-3.70%)
Jul 23, 2021 0.5600 0.5600 0.5100 0.5400 205,664 -0.01(-1.82%)
Jul 22, 2021 0.5600 0.5900 0.5500 0.5500 105,139 -0.01(-1.79%)
Jul 21, 2021 0.5400 0.5600 0.5400 0.5600 86,864 +0.00(+0.00%)
Jul 20, 2021 0.5000 0.5600 0.4900 0.5600 346,162 +0.07(+14.29%)
Jul 19, 2021 0.5300 0.5300 0.4900 0.4900 150,308 -0.04(-7.55%)
Jul 16, 2021 0.5200 0.5500 0.5100 0.5300 108,525 +0.01(+1.92%)
Jul 15, 2021 0.5400 0.5400 0.5100 0.5200 113,252 -0.01(-1.89%)
Jul 14, 2021 0.5400 0.5400 0.5200 0.5300 76,000 -0.02(-3.64%)
Jul 13, 2021 0.5700 0.5700 0.5400 0.5500 276,655 -0.02(-3.51%)
Jul 12, 2021 0.5800 0.5800 0.5500 0.5700 358,733 -0.01(-1.72%)
Jul 09, 2021 0.5700 0.5900 0.5700 0.5800 167,551 +0.01(+1.75%)
Jul 08, 2021 0.5700 0.5800 0.5600 0.5700 363,153 -0.01(-1.72%)
Jul 07, 2021 0.6000 0.6000 0.5700 0.5800 230,364 -0.02(-3.33%)
Jul 06, 2021 0.6100 0.6200 0.5900 0.6000 131,149 +0.00(+0.00%)
Jul 05, 2021 0.6300 0.6400 0.6000 0.6000 232,368 -0.03(-4.76%)
Jul 02, 2021 0.6100 0.6300 0.6100 0.6300 158,377 +0.03(+5.00%)
Jun 30, 2021 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jun 29, 2021 0.6300 0.6300 0.6200 0.6300 174,520 +0.01(+1.61%)
Jun 28, 2021 0.6400 0.6500 0.6200 0.6200 91,652 -0.03(-4.62%)
Jun 25, 2021 0.6300 0.6500 0.6300 0.6500 252,695 +0.02(+3.17%)
Jun 24, 2021 0.6100 0.6300 0.6100 0.6300 29,719 +0.02(+3.28%)
Jun 23, 2021 0.6000 0.6300 0.6000 0.6100 150,039 +0.01(+1.67%)
Jun 22, 2021 0.6200 0.6200 0.5800 0.6000 430,695 -0.02(-3.23%)
Jun 21, 2021 0.6500 0.6500 0.6100 0.6200 164,163 -0.02(-3.13%)
Jun 18, 2021 0.6500 0.6600 0.6400 0.6400 70,100 +0.01(+1.59%)
Jun 17, 2021 0.6400 0.6500 0.6300 0.6300 101,078 -0.02(-3.08%)
Jun 16, 2021 0.6600 0.6600 0.6400 0.6500 261,812 -0.01(-1.52%)
Jun 15, 2021 0.6700 0.6700 0.6500 0.6600 153,807 -0.01(-1.49%)
Jun 14, 2021 0.6800 0.6800 0.6600 0.6700 140,424 -0.01(-1.47%)
Jun 11, 2021 0.6900 0.6900 0.6700 0.6800 133,531 +0.00(+0.00%)
Jun 10, 2021 0.6900 0.7000 0.6700 0.6800 280,966 +0.00(+0.00%)
Jun 09, 2021 0.6800 0.7000 0.6700 0.6800 1,321,614 +0.00(+0.00%)
Jun 08, 2021 0.6800 0.6900 0.6700 0.6800 279,944 +0.00(+0.00%)
Jun 07, 2021 0.7000 0.7000 0.6800 0.6800 317,609 -0.01(-1.45%)
Jun 04, 2021 0.6900 0.7100 0.6800 0.6900 412,566 +0.00(+0.00%)
Jun 03, 2021 0.6700 0.7300 0.6700 0.6900 620,388 +0.02(+2.99%)
Jun 02, 2021 0.6700 0.6900 0.6700 0.6700 237,111 -0.01(-1.47%)
Jun 01, 2021 0.6900 0.7000 0.6700 0.6800 550,688 +0.01(+1.49%)
May 31, 2021 0.6800 0.6800 0.6600 0.6700 177,479 -0.01(-1.47%)
May 28, 2021 0.6800 0.6900 0.6700 0.6800 203,215 -0.01(-1.45%)
May 27, 2021 0.6600 0.7000 0.6600 0.6900 206,753 +0.03(+4.55%)
May 26, 2021 0.6800 0.6800 0.6600 0.6600 254,919 +0.01(+1.54%)
May 25, 2021 0.6700 0.6700 0.6500 0.6500 217,344 -0.04(-5.80%)
May 21, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
May 20, 2021 0.7000 0.7100 0.6800 0.7000 276,252 -0.01(-1.41%)
May 19, 2021 0.7200 0.7200 0.6900 0.7100 286,531 -0.02(-2.74%)
May 18, 2021 0.6900 0.7400 0.6800 0.7300 772,170 +0.05(+7.35%)
May 17, 2021 0.6200 0.7000 0.6200 0.6800 562,763 +0.04(+6.25%)
May 14, 2021 0.6100 0.6500 0.6100 0.6400 166,101 +0.04(+6.67%)
May 13, 2021 0.6200 0.6400 0.6000 0.6000 367,603 -0.02(-3.23%)
May 12, 2021 0.6500 0.6500 0.6200 0.6200 512,289 -0.03(-4.62%)
May 11, 2021 0.6600 0.6800 0.6500 0.6500 260,967 -0.02(-2.99%)
May 10, 2021 0.7000 0.7000 0.6700 0.6700 321,860 -0.03(-4.29%)
May 07, 2021 0.6900 0.7000 0.6500 0.7000 349,457 +0.01(+1.45%)
May 06, 2021 0.7200 0.7300 0.6700 0.6900 357,349 -0.03(-4.17%)
May 05, 2021 0.6900 0.7200 0.6800 0.7200 274,259 +0.03(+4.35%)
May 04, 2021 0.7200 0.7200 0.6800 0.6900 268,887 -0.01(-1.43%)
May 03, 2021 0.7200 0.7400 0.7000 0.7000 174,014 -0.02(-2.78%)
Apr 30, 2021 0.7300 0.7500 0.7100 0.7200 197,369 +0.00(+0.00%)
Apr 29, 2021 0.7600 0.7700 0.7200 0.7200 260,093 -0.02(-2.70%)
Apr 28, 2021 0.7500 0.7700 0.7300 0.7400 222,603 -0.01(-1.33%)
Apr 27, 2021 0.7600 0.7600 0.7300 0.7500 258,910 +0.00(+0.00%)
Apr 26, 2021 0.7200 0.7500 0.7200 0.7500 365,345 +0.04(+5.63%)
Apr 23, 2021 0.7100 0.7200 0.6900 0.7100 174,561 +0.03(+4.41%)
Apr 22, 2021 0.7100 0.7200 0.6800 0.6800 182,192 -0.04(-5.56%)
Apr 21, 2021 0.6900 0.7200 0.6900 0.7200 260,225 +0.03(+4.35%)
Apr 20, 2021 0.7400 0.7400 0.6700 0.6900 266,973 -0.05(-6.76%)
Apr 19, 2021 0.6800 0.7500 0.6800 0.7400 391,978 +0.07(+10.45%)
Apr 16, 2021 0.7000 0.7000 0.6400 0.6700 899,550 -0.06(-8.22%)
Apr 15, 2021 0.7700 0.7700 0.7200 0.7300 605,444 -0.04(-5.19%)
Apr 14, 2021 0.7500 0.7700 0.7500 0.7700 257,516 +0.02(+2.67%)
Apr 13, 2021 0.7600 0.7700 0.7400 0.7500 162,630 -0.01(-1.32%)
Apr 12, 2021 0.8100 0.8100 0.7500 0.7600 285,035 -0.03(-3.80%)
Apr 09, 2021 0.7900 0.7900 0.7700 0.7900 149,155 -0.01(-1.25%)
Apr 08, 2021 0.8000 0.8000 0.7700 0.8000 225,698 -0.01(-1.23%)
Apr 07, 2021 0.8500 0.8500 0.7900 0.8100 400,470 -0.04(-4.71%)
Apr 06, 2021 0.7900 0.8800 0.7900 0.8500 533,790 +0.04(+4.94%)
Apr 05, 2021 0.8000 0.8100 0.7800 0.8100 200,146 +0.00(+0.00%)
Apr 01, 2021 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Mar 31, 2021 0.8200 0.8200 0.7900 0.8100 201,508 -0.01(-1.22%)
Mar 30, 2021 0.7600 0.8200 0.7400 0.8200 323,267 +0.08(+10.81%)
Mar 29, 2021 0.7700 0.7700 0.7400 0.7400 306,504 -0.04(-5.13%)
Mar 26, 2021 0.8000 0.8300 0.7500 0.7800 567,669 -0.02(-2.50%)
Mar 25, 2021 0.7700 0.8000 0.7300 0.8000 841,281 +0.00(+0.00%)
Mar 24, 2021 0.8300 0.8300 0.7800 0.8000 484,843 -0.02(-2.44%)
Mar 23, 2021 0.8800 0.8800 0.8200 0.8200 395,452 -0.05(-5.75%)
Mar 22, 2021 0.9300 0.9300 0.8700 0.8700 577,514 -0.07(-7.45%)
Mar 19, 2021 0.9100 0.9400 0.8800 0.9400 2,921,961 +0.05(+5.62%)
Mar 18, 2021 0.9200 0.9300 0.8900 0.8900 410,001 -0.04(-4.30%)
Mar 17, 2021 0.9000 0.9500 0.8800 0.9300 688,743 +0.03(+3.33%)
Mar 16, 2021 0.9600 0.9700 0.9000 0.9000 586,679 -0.05(-5.26%)
Mar 15, 2021 0.9500 0.9800 0.9300 0.9500 665,352 +0.03(+3.26%)
Mar 12, 2021 0.9000 0.9500 0.8800 0.9200 741,741 +0.01(+1.10%)
Mar 11, 2021 0.8900 0.9100 0.8700 0.9100 480,340 +0.05(+5.81%)
Mar 10, 2021 0.9200 0.9300 0.8400 0.8600 813,076 -0.02(-2.27%)
Mar 09, 2021 0.8500 0.9200 0.8200 0.8800 1,144,044 +0.05(+6.02%)
Mar 08, 2021 0.8500 0.8700 0.8000 0.8300 813,885 +0.01(+1.22%)
Mar 05, 2021 0.8200 0.8400 0.7400 0.8200 1,175,090 +0.02(+2.50%)
Mar 04, 2021 0.8800 0.8900 0.7600 0.8000 1,765,506 -0.12(-13.04%)
Mar 03, 2021 0.9500 0.9500 0.8900 0.9200 993,523 -0.03(-3.16%)
Mar 02, 2021 1.000 1.000 0.9400 0.9500 858,301 -0.07(-6.86%)
Mar 01, 2021 1.010 1.070 0.9900 1.020 1,065,707 -0.01(-0.97%)
Feb 26, 2021 1.090 1.170 0.9600 1.030 3,594,978 +0.14(+15.73%)
Feb 25, 2021 0.9500 0.9500 0.8700 0.8900 1,592,364 -0.05(-5.32%)
Feb 24, 2021 0.9500 0.9900 0.9200 0.9400 1,209,234 +0.02(+2.17%)
Feb 23, 2021 1.000 1.000 0.8400 0.9200 1,737,890 -0.11(-10.68%)
Feb 22, 2021 1.000 1.120 1.000 1.030 1,118,266 +0.02(+1.98%)
Feb 19, 2021 1.040 1.120 1.010 1.010 1,446,675 +0.02(+2.02%)
Feb 18, 2021 1.080 1.100 0.9400 0.9900 1,959,066 -0.09(-8.33%)
Feb 17, 2021 1.150 1.160 1.080 1.080 872,093 -0.08(-6.90%)
Feb 16, 2021 1.200 1.250 1.130 1.160 2,106,405 +0.02(+1.75%)
Feb 12, 2021 1.140 1.140 1.140 0 -0.14(-10.94%)
Feb 11, 2021 1.320 1.450 1.180 1.280 7,346,605 +0.10(+8.47%)
Feb 10, 2021 1.110 1.230 1.000 1.180 5,767,321 +0.23(+24.21%)
Feb 09, 2021 0.9100 0.9700 0.8900 0.9500 3,921,648 +0.11(+13.10%)
Feb 08, 2021 0.8000 0.8700 0.7900 0.8400 2,037,509 +0.03(+3.70%)
Feb 05, 2021 0.7900 0.8500 0.7800 0.8100 1,493,925 +0.03(+3.85%)
Feb 04, 2021 0.7900 0.8000 0.7700 0.7800 636,122 +0.00(+0.00%)
Feb 03, 2021 0.8000 0.8200 0.7700 0.7800 2,217,392 -0.02(-2.50%)
Feb 02, 2021 0.8200 0.8800 0.7700 0.8000 3,304,084 -0.16(-16.67%)
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.