Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 1.810 1.820 1.760 1.810 295,707 +0.02(+1.12%)
Jun 29, 2017 1.860 1.890 1.760 1.790 589,170 -0.10(-5.29%)
Jun 28, 2017 1.780 1.950 1.760 1.890 1,074,264 +0.11(+6.18%)
Jun 27, 2017 1.880 1.910 1.770 1.780 769,217 -0.10(-5.32%)
Jun 26, 2017 1.960 1.970 1.840 1.880 851,556 -0.08(-4.08%)
Jun 23, 2017 2.020 2.040 1.930 1.960 1,397,504 -0.07(-3.45%)
Jun 22, 2017 2.070 2.100 2.030 2.030 425,219 -0.04(-1.93%)
Jun 21, 2017 2.060 2.140 2.030 2.070 453,442 +0.02(+0.98%)
Jun 20, 2017 2.100 2.100 2.020 2.050 424,902 -0.07(-3.30%)
Jun 19, 2017 2.170 2.190 2.090 2.120 621,694 -0.04(-1.85%)
Jun 16, 2017 2.040 2.160 2.030 2.160 867,843 +0.12(+5.88%)
Jun 15, 2017 2.110 2.140 2.020 2.040 599,966 -0.10(-4.67%)
Jun 14, 2017 2.320 2.320 2.080 2.140 838,491 -0.11(-4.89%)
Jun 13, 2017 2.230 2.280 2.170 2.250 594,132 +0.00(+0.00%)
Jun 12, 2017 2.210 2.280 2.150 2.250 478,586 +0.02(+0.90%)
Jun 09, 2017 2.360 2.360 2.190 2.230 1,131,678 -0.10(-4.29%)
Jun 08, 2017 2.270 2.380 2.250 2.330 792,114 +0.05(+2.19%)
Jun 07, 2017 2.180 2.390 2.180 2.280 1,115,725 +0.01(+0.44%)
Jun 06, 2017 2.440 2.640 2.240 2.270 3,165,277 -0.13(-5.42%)
Jun 05, 2017 2.110 2.420 2.100 2.400 2,427,596 +0.35(+17.07%)
Jun 02, 2017 2.030 2.060 2.010 2.050 764,574 +0.02(+0.99%)
Jun 01, 2017 2.160 2.160 1.990 2.030 1,023,811 -0.09(-4.25%)
May 31, 2017 2.200 2.220 2.100 2.120 920,564 -0.10(-4.50%)
May 30, 2017 2.310 2.340 2.220 2.220 554,093 -0.06(-2.63%)
May 29, 2017 2.350 2.350 2.270 2.280 370,200 -0.02(-0.87%)
May 26, 2017 2.260 2.350 2.230 2.300 838,267 +0.06(+2.68%)
May 25, 2017 2.200 2.240 2.140 2.240 745,940 +0.03(+1.36%)
May 24, 2017 2.330 2.330 2.180 2.210 1,197,014 -0.12(-5.15%)
May 23, 2017 2.390 2.460 2.330 2.330 573,841 -0.01(-0.43%)
May 19, 2017 2.350 2.430 2.320 2.340 760,476 +0.02(+0.86%)
May 18, 2017 2.440 2.440 2.310 2.320 1,093,815 -0.10(-4.13%)
May 17, 2017 2.450 2.580 2.390 2.420 1,658,271 -0.02(-0.82%)
May 16, 2017 2.420 2.480 2.365 2.440 1,497,383 -0.03(-1.21%)
May 15, 2017 2.550 2.650 2.270 2.470 4,656,136 -0.05(-1.98%)
May 12, 2017 3.290 3.300 2.280 2.520 10,695,772 -0.45(-15.15%)
May 11, 2017 2.810 3.000 2.640 2.970 4,348,349 +0.22(+8.00%)
May 10, 2017 2.980 3.160 2.480 2.750 7,229,725 -0.09(-3.17%)
May 09, 2017 2.580 2.870 2.570 2.840 3,702,472 +0.34(+13.60%)
May 08, 2017 2.250 2.590 2.220 2.500 3,795,195 +0.31(+14.16%)
May 05, 2017 2.370 2.380 2.150 2.190 2,572,358 +0.19(+9.50%)
May 04, 2017 2.000 2.050 1.900 2.000 1,107,557 -0.05(-2.44%)
May 03, 2017 2.170 2.230 2.020 2.050 1,662,893 -0.15(-6.82%)
May 02, 2017 2.190 2.230 2.150 2.200 564,954 +0.05(+2.33%)
May 01, 2017 2.160 2.240 2.140 2.150 869,993 -0.02(-0.92%)
Apr 28, 2017 2.130 2.190 2.100 2.170 814,525 +0.08(+3.83%)
Apr 27, 2017 2.330 2.330 2.010 2.090 1,830,326 -0.16(-7.11%)
Apr 26, 2017 2.050 2.340 2.040 2.250 3,054,002 +0.20(+9.76%)
Apr 25, 2017 2.000 2.060 1.990 2.050 865,510 +0.05(+2.50%)
Apr 24, 2017 2.010 2.050 1.970 2.000 770,198 -0.03(-1.48%)
Apr 21, 2017 2.010 2.050 1.980 2.030 628,591 +0.04(+2.01%)
Apr 20, 2017 1.920 2.050 1.920 1.990 1,618,865 +0.06(+3.11%)
Apr 19, 2017 2.010 2.030 1.920 1.930 1,069,684 -0.11(-5.39%)
Apr 18, 2017 2.060 2.070 1.950 2.040 1,134,734 -0.01(-0.49%)
Apr 17, 2017 2.150 2.250 1.980 2.050 1,950,220 -0.12(-5.53%)
Apr 13, 2017 2.400 2.400 2.140 2.170 4,841,027 -0.25(-10.33%)
Apr 12, 2017 2.050 2.460 1.970 2.420 10,694,817 +0.59(+32.24%)
Apr 11, 2017 1.880 1.890 1.790 1.830 885,659 -0.01(-0.54%)
Apr 10, 2017 1.750 1.860 1.710 1.840 1,439,154 +0.13(+7.60%)
Apr 07, 2017 1.700 1.740 1.670 1.710 955,070 +0.06(+3.64%)
Apr 06, 2017 1.680 1.690 1.630 1.650 550,232 +0.01(+0.61%)
Apr 05, 2017 1.770 1.790 1.630 1.640 2,356,391 -0.15(-8.38%)
Apr 04, 2017 1.910 1.910 1.790 1.790 1,093,022 -0.09(-4.79%)
Apr 03, 2017 1.910 1.930 1.870 1.880 406,504 +0.01(+0.53%)
Mar 31, 2017 1.900 1.920 1.850 1.870 614,515 -0.01(-0.53%)
Mar 30, 2017 1.890 1.980 1.850 1.880 953,906 -0.02(-1.05%)
Mar 29, 2017 1.860 1.920 1.850 1.900 460,808 +0.04(+2.15%)
Mar 28, 2017 1.910 1.950 1.830 1.860 633,242 -0.04(-2.11%)
Mar 27, 2017 1.830 1.920 1.780 1.900 746,638 +0.10(+5.56%)
Mar 24, 2017 1.830 1.870 1.760 1.800 645,911 +0.00(+0.00%)
Mar 23, 2017 1.860 1.860 1.780 1.800 415,742 -0.06(-3.23%)
Mar 22, 2017 1.890 1.900 1.750 1.860 1,364,674 -0.02(-1.06%)
Mar 21, 2017 2.130 2.130 1.840 1.880 3,050,379 -0.20(-9.62%)
Mar 20, 2017 1.850 2.100 1.810 2.080 3,833,489 +0.16(+8.33%)
Mar 17, 2017 1.600 1.920 1.600 1.920 2,579,801 +0.30(+18.52%)
Mar 16, 2017 1.780 1.800 1.610 1.620 1,849,387 -0.08(-4.71%)
Mar 15, 2017 1.460 1.700 1.460 1.700 2,453,808 +0.27(+18.88%)
Mar 14, 2017 1.620 1.630 1.430 1.430 2,112,459 -0.16(-10.06%)
Mar 13, 2017 1.680 1.710 1.560 1.590 1,229,098 -0.03(-1.85%)
Mar 10, 2017 1.660 1.710 1.570 1.620 1,448,607 -0.03(-1.82%)
Mar 09, 2017 1.760 1.790 1.630 1.650 1,799,540 -0.14(-7.82%)
Mar 08, 2017 1.580 1.810 1.460 1.790 4,919,817 +0.20(+12.58%)
Mar 07, 2017 1.830 1.850 1.580 1.590 4,301,679 -0.28(-14.97%)
Mar 06, 2017 1.880 1.910 1.810 1.870 1,175,882 -0.04(-2.09%)
Mar 03, 2017 1.970 1.990 1.740 1.910 3,633,980 -0.06(-3.05%)
Mar 02, 2017 2.120 2.150 1.950 1.970 2,194,320 -0.15(-7.08%)
Mar 01, 2017 2.030 2.210 2.020 2.120 4,768,983 +0.11(+5.47%)
Feb 28, 2017 2.160 2.230 1.930 2.010 3,758,932 -0.08(-3.83%)
Feb 27, 2017 2.050 2.290 2.020 2.090 3,944,125 -0.01(-0.48%)
Feb 24, 2017 2.240 2.300 1.940 2.100 5,566,439 -0.09(-4.11%)
Feb 23, 2017 2.200 2.440 2.070 2.190 9,835,669 +0.37(+20.33%)
Feb 22, 2017 1.980 2.180 1.810 1.820 9,542,859 -0.35(-16.13%)
Feb 21, 2017 3.000 3.040 2.100 2.170 11,251,142 -0.80(-26.94%)
Feb 17, 2017 2.970 2.970 2.970 0 -0.01(-0.34%)
Feb 16, 2017 3.360 3.470 2.930 2.980 5,493,924 -0.38(-11.31%)
Feb 15, 2017 3.210 3.500 2.780 3.360 7,625,814 +0.11(+3.38%)
Feb 14, 2017 4.160 2.520 3.250 17,810,752 -0.91(-21.88%)
Feb 13, 2017 4.380 4.450 4.150 4.160 2,846,995 -0.25(-5.67%)
Feb 10, 2017 3.940 4.460 3.880 4.410 4,905,987 +0.41(+10.25%)
Feb 09, 2017 4.000 4.020 3.850 4.000 3,205,480 +0.00(+0.00%)
Feb 08, 2017 3.950 4.000 3.780 4.000 4,097,866 +0.11(+2.83%)
Feb 07, 2017 3.960 4.000 3.860 3.890 2,007,725 -0.03(-0.77%)
Feb 06, 2017 3.870 3.990 3.850 3.920 1,798,533 +0.10(+2.62%)
Feb 03, 2017 3.920 3.920 3.780 3.820 1,339,818 -0.06(-1.55%)
Feb 02, 2017 3.980 4.000 3.850 3.880 2,149,635 -0.07(-1.77%)
Feb 01, 2017 3.760 3.960 3.660 3.950 2,678,639 +0.18(+4.77%)
Jan 31, 2017 3.990 3.990 3.710 3.770 2,307,569 -0.14(-3.58%)
Jan 30, 2017 4.050 4.190 3.820 3.910 3,686,781 -0.01(-0.26%)
Jan 27, 2017 3.810 4.000 3.750 3.920 2,206,435 +0.06(+1.55%)
Jan 26, 2017 3.850 3.930 3.600 3.860 4,589,201 -0.19(-4.69%)
Jan 25, 2017 4.180 4.180 3.610 4.050 6,433,635 -0.32(-7.32%)
Jan 24, 2017 4.150 4.540 4.030 4.370 8,772,884 +0.45(+11.48%)
Jan 23, 2017 3.660 3.950 3.640 3.920 5,746,845 +0.44(+12.64%)
Jan 20, 2017 3.350 3.645 3.310 3.480 4,640,756 +0.21(+6.42%)
Jan 19, 2017 3.290 3.340 3.030 3.270 2,749,358 -0.07(-2.10%)
Jan 18, 2017 3.370 3.450 3.280 3.340 3,020,785 +0.08(+2.45%)
Jan 17, 2017 3.220 3.370 3.180 3.260 3,786,664 +0.12(+3.82%)
Jan 16, 2017 3.100 3.230 3.050 3.140 2,474,541 +0.16(+5.37%)
Jan 13, 2017 2.710 3.080 2.690 2.980 2,681,018 +0.26(+9.56%)
Jan 12, 2017 2.640 2.800 2.540 2.720 3,547,297 -0.05(-1.81%)
Jan 11, 2017 2.770 2.820 2.740 2.770 957,733 +0.04(+1.47%)
Jan 10, 2017 2.700 2.890 2.700 2.730 1,957,477 +0.04(+1.49%)
Jan 09, 2017 2.650 2.740 2.590 2.690 2,593,510 +0.15(+5.91%)
Jan 06, 2017 2.690 2.710 2.520 2.540 1,056,265 -0.17(-6.27%)
Jan 05, 2017 2.500 2.740 2.490 2.710 1,651,652 +0.22(+8.84%)
Jan 04, 2017 2.590 2.590 2.300 2.490 1,980,923 -0.10(-3.86%)
Jan 03, 2017 2.760 2.770 2.550 2.590 1,845,656 -0.18(-6.50%)
Dec 30, 2016 2.770 2.770 2.770 0 -0.19(-6.42%)
Dec 29, 2016 3.000 3.040 2.860 2.960 2,034,645 +0.05(+1.72%)
Dec 28, 2016 3.000 3.120 2.780 2.910 3,853,280 +0.37(+14.57%)
Dec 23, 2016 2.540 2.540 2.540 0 +0.24(+10.43%)
Dec 22, 2016 2.330 2.400 2.270 2.300 772,571 -0.02(-0.86%)
Dec 21, 2016 2.370 2.470 2.230 2.320 1,579,423 -0.04(-1.69%)
Dec 20, 2016 2.330 2.400 2.220 2.360 835,410 +0.01(+0.43%)
Dec 19, 2016 2.120 2.370 2.100 2.350 2,294,361 +0.25(+11.90%)
Dec 16, 2016 2.190 2.210 2.070 2.100 1,356,701 -0.03(-1.41%)
Dec 15, 2016 2.150 2.250 2.050 2.130 1,161,140 -0.05(-2.29%)
Dec 14, 2016 2.180 2.360 2.150 2.180 2,173,336 +0.00(+0.00%)
Dec 13, 2016 2.150 2.180 2.000 2.180 1,898,113 -0.01(-0.46%)
Dec 12, 2016 2.250 2.290 2.170 2.190 1,422,437 -0.08(-3.52%)
Dec 09, 2016 2.650 2.700 2.150 2.270 4,113,587 -0.26(-10.28%)
Dec 08, 2016 2.150 2.570 2.030 2.530 4,022,422 +0.54(+27.14%)
Dec 07, 2016 1.930 2.160 1.920 1.990 3,083,623 +0.07(+3.65%)
Dec 06, 2016 1.940 2.000 1.860 1.920 1,727,331 -0.03(-1.54%)
Dec 05, 2016 1.930 1.980 1.830 1.950 1,394,658 +0.05(+2.63%)
Dec 02, 2016 1.580 1.980 1.570 1.900 3,683,742 +0.32(+20.25%)
Dec 01, 2016 1.600 1.600 1.540 1.580 724,338 -0.01(-0.63%)
Nov 30, 2016 1.650 1.660 1.590 1.590 331,233 -0.04(-2.45%)
Nov 29, 2016 1.600 1.650 1.600 1.630 558,041 +0.00(+0.00%)
Nov 28, 2016 1.740 1.740 1.600 1.630 878,347 -0.06(-3.55%)
Nov 25, 2016 1.720 1.740 1.650 1.690 280,597 -0.03(-1.74%)
Nov 24, 2016 1.730 1.740 1.680 1.720 292,390 +0.01(+0.58%)
Nov 23, 2016 1.630 1.740 1.570 1.710 1,119,550 +0.01(+0.59%)
Nov 22, 2016 1.800 1.800 1.680 1.700 1,503,471 -0.05(-2.86%)
Nov 21, 2016 1.880 1.885 1.660 1.750 1,483,618 +0.00(+0.00%)
Nov 18, 2016 1.570 1.880 1.530 1.750 2,028,412 +0.13(+8.02%)
Nov 17, 2016 1.770 1.770 1.560 1.620 1,703,632 -0.13(-7.43%)
Nov 16, 2016 1.700 2.080 1.560 1.750 6,284,501 +0.09(+5.42%)
Nov 15, 2016 1.250 1.680 1.240 1.660 3,839,175 +0.44(+36.07%)
Nov 14, 2016 1.180 1.230 1.170 1.220 907,348 +0.04(+3.39%)
Nov 11, 2016 1.180 1.200 1.110 1.180 344,504 -0.02(-1.67%)
Nov 10, 2016 1.250 1.250 1.190 1.200 871,441 -0.04(-3.23%)
Nov 09, 2016 1.210 1.260 1.190 1.240 3,940,457 +0.23(+22.77%)
Nov 08, 2016 0.9900 1.020 0.9900 1.010 1,315,129 +0.02(+2.02%)
Nov 07, 2016 1.000 1.000 0.9300 0.9900 818,985 +0.02(+2.06%)
Nov 04, 2016 1.030 1.040 0.9500 0.9700 1,690,302 -0.05(-4.90%)
Nov 03, 2016 1.140 1.140 1.020 1.020 954,759 -0.11(-9.73%)
Nov 02, 2016 1.140 1.170 1.110 1.130 1,228,803 +0.00(+0.00%)
Nov 01, 2016 1.220 1.220 1.120 1.130 765,392 +0.01(+0.89%)
Oct 31, 2016 1.110 1.220 1.100 1.120 1,818,326 +0.01(+0.90%)
Oct 28, 2016 1.040 1.390 1.030 1.110 4,283,270 +0.14(+14.43%)
Oct 27, 2016 1.010 1.010 0.9400 0.9700 115,600 -0.01(-1.02%)
Oct 26, 2016 1.010 1.010 0.9700 0.9800 50,869 -0.01(-1.01%)
Oct 25, 2016 1.030 1.030 0.9800 0.9900 229,265 -0.01(-1.00%)
Oct 24, 2016 0.9200 1.050 0.9100 1.000 907,902 +0.09(+9.89%)
Oct 21, 2016 0.8800 0.9400 0.8800 0.9100 111,363 +0.00(+0.00%)
Oct 20, 2016 0.9300 0.9400 0.8900 0.9100 245,672 -0.01(-1.09%)
Oct 19, 2016 0.9000 0.9500 0.9000 0.9200 383,906 +0.03(+3.37%)
Oct 18, 2016 0.8000 0.9000 0.8000 0.8900 445,123 +0.10(+12.66%)
Oct 17, 2016 0.8300 0.8400 0.7900 0.7900 146,624 -0.02(-2.47%)
Oct 14, 2016 0.7900 0.8300 0.7900 0.8100 99,300 +0.03(+3.85%)
Oct 13, 2016 0.7500 0.7900 0.7200 0.7800 273,646 +0.02(+2.63%)
Oct 12, 2016 0.8000 0.8000 0.7500 0.7600 266,105 -0.03(-3.80%)
Oct 11, 2016 0.8000 0.8400 0.7900 0.7900 147,023 -0.02(-2.47%)
Oct 07, 2016 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Oct 06, 2016 0.7700 0.8200 0.7600 0.7800 379,506 -0.04(-4.88%)
Oct 05, 2016 0.8500 0.8500 0.8150 0.8200 281,064 -0.02(-2.38%)
Oct 04, 2016 0.8800 0.8800 0.8000 0.8400 915,476 -0.07(-7.69%)
Oct 03, 2016 0.9200 0.9200 0.8900 0.9100 430,221 -0.01(-1.09%)
Sep 30, 2016 0.9500 0.9600 0.9100 0.9200 314,641 -0.01(-1.08%)
Sep 29, 2016 0.9700 0.9700 0.9200 0.9300 528,167 -0.05(-5.10%)
Sep 28, 2016 0.9600 0.9800 0.9000 0.9800 598,495 +0.02(+2.08%)
Sep 27, 2016 0.9800 1.000 0.9450 0.9600 505,262 -0.05(-4.95%)
Sep 26, 2016 1.060 1.060 0.9800 1.010 710,975 -0.04(-3.81%)
Sep 23, 2016 1.060 1.110 1.030 1.050 430,969 +0.00(+0.00%)
Sep 22, 2016 1.120 1.170 1.040 1.050 785,604 -0.04(-3.67%)
Sep 21, 2016 0.9900 1.110 0.9800 1.090 692,209 +0.11(+11.22%)
Sep 20, 2016 0.9800 0.9900 0.9700 0.9800 162,047 -0.01(-1.01%)
Sep 19, 2016 0.9800 1.000 0.9400 0.9900 182,261 +0.00(+0.00%)
Sep 16, 2016 1.000 1.000 0.9800 0.9900 78,670 +0.00(+0.00%)
Sep 15, 2016 1.000 1.010 0.9500 0.9900 187,650 -0.03(-2.94%)
Sep 14, 2016 1.030 1.040 1.010 1.020 148,282 -0.01(-0.97%)
Sep 13, 2016 1.020 1.030 0.9900 1.030 289,242 +0.00(+0.00%)
Sep 12, 2016 0.9900 1.040 0.9800 1.030 564,309 +0.00(+0.00%)
Sep 09, 2016 1.060 1.080 1.010 1.030 341,041 -0.03(-2.83%)
Sep 08, 2016 1.100 1.100 1.050 1.060 582,723 -0.01(-0.93%)
Sep 07, 2016 1.110 1.120 1.040 1.070 1,119,363 -0.03(-2.73%)
Sep 06, 2016 1.030 1.120 1.030 1.100 891,358 +0.09(+8.91%)
Sep 02, 2016 1.010 1.010 1.010 0 +0.05(+5.21%)
Sep 01, 2016 0.9300 0.9800 0.8700 0.9600 556,340 +0.05(+5.49%)
Aug 31, 2016 0.9600 0.9700 0.9000 0.9100 475,324 -0.05(-5.21%)
Aug 30, 2016 0.9800 1.020 0.9500 0.9600 640,151 -0.02(-2.04%)
Aug 29, 2016 1.020 1.030 0.9800 0.9800 467,475 -0.03(-2.97%)
Aug 26, 2016 1.050 1.070 1.000 1.010 856,921 +0.01(+1.00%)
Aug 25, 2016 0.9900 1.040 0.9700 1.000 662,364 +0.01(+1.01%)
Aug 24, 2016 1.050 1.080 0.9700 0.9900 968,465 -0.08(-7.48%)
Aug 23, 2016 0.9700 1.090 0.9600 1.070 1,696,631 +0.07(+7.00%)
Aug 22, 2016 1.100 1.130 0.9600 1.000 2,311,202 -0.13(-11.50%)
Aug 19, 2016 1.160 1.180 1.100 1.130 1,337,306 -0.04(-3.42%)
Aug 18, 2016 1.270 1.330 1.130 1.170 3,026,464 -0.07(-5.65%)
Aug 17, 2016 1.330 1.340 1.090 1.240 4,355,811 -0.09(-6.77%)
Aug 16, 2016 1.280 1.480 1.260 1.330 4,383,879 +0.11(+9.02%)
Aug 15, 2016 1.150 1.270 1.130 1.220 3,283,743 +0.12(+10.91%)
Aug 12, 2016 1.080 1.150 1.060 1.100 6,214,330 +0.17(+18.28%)
Aug 11, 2016 0.9500 0.9600 0.9100 0.9300 831,412 -0.02(-2.11%)
Aug 10, 2016 0.9200 0.9800 0.9100 0.9500 1,308,722 +0.04(+4.40%)
Aug 09, 2016 1.020 1.040 0.9100 0.9100 1,363,759 -0.10(-9.90%)
Aug 08, 2016 0.9700 1.040 0.9600 1.010 2,465,681 +0.08(+8.60%)
Aug 05, 2016 0.8900 0.9300 0.8700 0.9300 1,099,571 +0.05(+5.68%)
Aug 04, 2016 0.8700 0.9000 0.8600 0.8800 1,519,705 +0.04(+4.76%)
Aug 03, 2016 0.8200 0.8900 0.8100 0.8400 1,939,427 +0.06(+7.69%)
Aug 02, 2016 0.7500 0.8000 0.7400 0.7800 2,066,019 +0.08(+11.43%)
Jul 29, 2016 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Jul 28, 2016 0.6300 0.6800 0.6300 0.6600 1,416,891 +0.03(+4.76%)
Jul 27, 2016 0.5900 0.6300 0.5800 0.6300 676,171 +0.03(+5.00%)
Jul 26, 2016 0.6000 0.6000 0.5800 0.6000 199,884 +0.01(+1.69%)
Jul 25, 2016 0.5800 0.5900 0.5550 0.5900 440,990 +0.00(+0.00%)
Jul 22, 2016 0.5700 0.6000 0.5600 0.5900 326,867 -0.01(-1.67%)
Jul 21, 2016 0.5800 0.6100 0.5800 0.6000 193,323 +0.02(+3.45%)
Jul 20, 2016 0.5900 0.6000 0.5800 0.5800 203,673 -0.02(-3.33%)
Jul 19, 2016 0.6400 0.6400 0.6000 0.6000 256,495 -0.04(-6.25%)
Jul 18, 2016 0.6600 0.6700 0.6300 0.6400 424,447 -0.01(-1.54%)
Jul 15, 2016 0.6500 0.6900 0.6400 0.6500 875,103 +0.00(+0.00%)
Jul 14, 2016 0.5900 0.6500 0.5700 0.6500 1,813,750 +0.07(+12.07%)
Jul 13, 2016 0.6100 0.6300 0.5800 0.5800 1,240,944 -0.03(-4.92%)
Jul 12, 2016 0.6900 0.6900 0.6000 0.6100 2,061,412 -0.08(-11.59%)
Jul 11, 2016 0.5900 0.7600 0.5800 0.6900 3,187,217 +0.13(+23.21%)
Jul 08, 2016 0.5700 0.4400 0.5600 2,982,841 +0.12(+27.27%)
Jul 07, 2016 0.4450 0.4500 0.4350 0.4400 1,212,748 -0.01(-2.22%)
Jul 05, 2016 0.4100 0.4650 0.3950 0.4500 707,867 +0.06(+15.38%)
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.