Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.940 1.940 1.940 0 -0.01(-0.51%)
Jun 29, 2020 1.960 2.010 1.930 1.950 510,425 -0.02(-1.02%)
Jun 26, 2020 1.950 2.020 1.840 1.970 1,132,175 +0.00(+0.00%)
Jun 25, 2020 2.000 2.020 1.940 1.970 574,770 -0.06(-2.96%)
Jun 24, 2020 1.970 2.030 1.930 2.030 953,804 +0.07(+3.57%)
Jun 23, 2020 2.000 2.010 1.920 1.960 899,512 -0.03(-1.51%)
Jun 22, 2020 2.000 2.070 1.970 1.990 1,014,217 -0.05(-2.45%)
Jun 19, 2020 1.920 2.040 1.920 2.040 1,882,577 +0.09(+4.62%)
Jun 18, 2020 1.960 1.980 1.910 1.950 514,744 +0.01(+0.52%)
Jun 17, 2020 1.910 1.990 1.900 1.940 1,051,267 +0.06(+3.19%)
Jun 16, 2020 1.990 2.000 1.880 1.880 2,287,053 -0.11(-5.53%)
Jun 15, 2020 1.790 2.000 1.730 1.990 1,845,906 +0.19(+10.56%)
Jun 12, 2020 1.830 1.880 1.760 1.800 861,225 +0.02(+1.12%)
Jun 11, 2020 1.850 1.910 1.760 1.780 1,488,878 -0.07(-3.78%)
Jun 10, 2020 1.900 1.930 1.750 1.850 1,542,310 +0.03(+1.65%)
Jun 09, 2020 1.690 1.920 1.670 1.820 2,851,541 +0.15(+8.98%)
Jun 08, 2020 1.700 1.730 1.610 1.670 1,091,959 -0.02(-1.18%)
Jun 05, 2020 1.680 1.700 1.580 1.690 1,497,525 -0.06(-3.43%)
Jun 04, 2020 1.560 1.750 1.530 1.750 1,633,725 +0.19(+12.18%)
Jun 03, 2020 1.610 1.640 1.490 1.560 1,579,441 -0.05(-3.11%)
Jun 02, 2020 1.710 1.710 1.580 1.610 1,578,133 -0.12(-6.94%)
Jun 01, 2020 1.800 1.850 1.640 1.730 2,734,898 -0.05(-2.81%)
May 29, 2020 1.910 2.070 1.670 1.780 4,805,751 +0.20(+12.66%)
May 28, 2020 1.280 1.630 1.280 1.580 3,370,914 +0.31(+24.41%)
May 27, 2020 1.300 1.320 1.230 1.270 861,149 -0.05(-3.79%)
May 26, 2020 1.280 1.320 1.240 1.320 1,641,750 +0.05(+3.94%)
May 25, 2020 1.320 1.330 1.220 1.270 1,486,208 +0.00(+0.00%)
May 22, 2020 1.250 1.310 1.230 1.270 1,102,184 +0.03(+2.42%)
May 21, 2020 1.250 1.260 1.220 1.240 670,949 -0.01(-0.80%)
May 20, 2020 1.250 1.280 1.220 1.250 1,467,297 +0.00(+0.00%)
May 19, 2020 1.300 1.350 1.220 1.250 2,408,253 +0.00(+0.00%)
May 15, 2020 1.250 1.250 1.250 0 +0.15(+13.64%)
May 14, 2020 1.070 1.150 1.040 1.100 871,349 +0.05(+4.76%)
May 13, 2020 1.080 1.100 1.010 1.050 994,950 -0.05(-4.55%)
May 12, 2020 1.120 1.150 1.040 1.100 1,127,699 -0.04(-3.51%)
May 11, 2020 1.130 1.220 1.100 1.140 1,086,330 -0.01(-0.87%)
May 08, 2020 1.210 1.320 1.110 1.150 2,124,668 -0.03(-2.54%)
May 07, 2020 1.040 1.240 1.030 1.180 2,438,118 +0.20(+20.41%)
May 06, 2020 0.9200 1.050 0.9000 0.9800 1,052,021 +0.06(+6.52%)
May 05, 2020 0.8100 0.9300 0.8100 0.9200 800,712 +0.09(+10.84%)
May 04, 2020 0.8000 0.8300 0.8000 0.8300 414,729 +0.03(+3.75%)
May 01, 2020 0.7800 0.8200 0.7800 0.8000 139,033 +0.00(+0.00%)
Apr 30, 2020 0.8000 0.8500 0.7800 0.8000 544,329 +0.00(+0.00%)
Apr 29, 2020 0.7600 0.8500 0.7600 0.8000 1,249,252 -0.03(-3.61%)
Apr 28, 2020 0.8400 0.8500 0.8200 0.8300 277,985 -0.01(-1.19%)
Apr 27, 2020 0.8500 0.8800 0.8300 0.8400 1,157,246 +0.00(+0.00%)
Apr 24, 2020 0.8200 0.8500 0.8100 0.8400 570,737 +0.04(+5.00%)
Apr 23, 2020 0.8400 0.8800 0.8000 0.8000 1,412,753 -0.03(-3.61%)
Apr 22, 2020 0.7900 0.8600 0.7900 0.8300 637,602 +0.07(+9.21%)
Apr 21, 2020 0.8000 0.8000 0.7400 0.7600 251,185 -0.02(-2.56%)
Apr 20, 2020 0.8000 0.8100 0.7400 0.7800 510,742 +0.06(+8.33%)
Apr 17, 2020 0.7100 0.7500 0.7100 0.7200 116,056 -0.02(-2.70%)
Apr 16, 2020 0.7500 0.7500 0.7000 0.7400 184,861 +0.02(+2.78%)
Apr 15, 2020 0.7300 0.7400 0.6900 0.7200 196,833 -0.02(-2.70%)
Apr 14, 2020 0.7800 0.8700 0.7100 0.7400 746,897 -0.03(-3.90%)
Apr 13, 2020 0.7300 0.7900 0.6700 0.7700 596,400 +0.05(+6.94%)
Apr 09, 2020 0.7200 0.7200 0.7200 0 +0.08(+12.50%)
Apr 08, 2020 0.5600 0.6600 0.5600 0.6400 502,747 +0.07(+12.28%)
Apr 07, 2020 0.5700 0.5900 0.5600 0.5700 142,580 +0.00(+0.00%)
Apr 06, 2020 0.5600 0.5800 0.5400 0.5700 152,897 +0.02(+3.64%)
Apr 03, 2020 0.5600 0.5700 0.5400 0.5500 91,504 -0.01(-1.79%)
Apr 02, 2020 0.5600 0.5700 0.5400 0.5600 20,901 +0.02(+3.70%)
Apr 01, 2020 0.5600 0.5600 0.5400 0.5400 75,021 +0.00(+0.00%)
Mar 31, 2020 0.5400 0.5700 0.5400 0.5400 246,347 -0.02(-3.57%)
Mar 30, 2020 0.5700 0.5700 0.5400 0.5600 142,910 +0.00(+0.00%)
Mar 27, 2020 0.5800 0.5800 0.5600 0.5600 232,560 -0.04(-6.67%)
Mar 26, 2020 0.6000 0.6000 0.5600 0.6000 519,535 +0.01(+1.69%)
Mar 25, 2020 0.5800 0.6200 0.5500 0.5900 228,783 +0.01(+1.72%)
Mar 24, 2020 0.5600 0.6000 0.5500 0.5800 283,227 +0.05(+9.43%)
Mar 23, 2020 0.5100 0.5500 0.5100 0.5300 172,726 +0.02(+3.92%)
Mar 20, 2020 0.5400 0.5400 0.5100 0.5100 328,097 -0.02(-3.77%)
Mar 19, 2020 0.5400 0.5500 0.5200 0.5300 148,200 +0.01(+1.92%)
Mar 18, 2020 0.5700 0.5700 0.5000 0.5200 334,178 -0.03(-5.45%)
Mar 17, 2020 0.5800 0.6200 0.5400 0.5500 271,488 +0.00(+0.00%)
Mar 16, 2020 0.5400 0.5800 0.5100 0.5500 257,970 -0.04(-6.78%)
Mar 13, 2020 0.5300 0.6100 0.5300 0.5900 688,264 +0.03(+5.36%)
Mar 12, 2020 0.5500 0.6000 0.5000 0.5600 1,006,513 -0.04(-6.67%)
Mar 11, 2020 0.6800 0.6800 0.5800 0.6000 822,698 -0.07(-10.45%)
Mar 10, 2020 0.7000 0.7000 0.6300 0.6700 237,503 +0.01(+1.52%)
Mar 09, 2020 0.6700 0.7200 0.6300 0.6600 979,364 -0.06(-8.33%)
Mar 06, 2020 0.7800 0.7800 0.7100 0.7200 539,025 -0.05(-6.49%)
Mar 05, 2020 0.7800 0.7900 0.7700 0.7700 320,962 -0.02(-2.53%)
Mar 04, 2020 0.7700 0.8000 0.7500 0.7900 362,997 +0.00(+0.00%)
Mar 03, 2020 0.7500 0.8300 0.7500 0.7900 458,965 +0.02(+2.60%)
Mar 02, 2020 0.7500 0.8300 0.7100 0.7700 1,025,109 +0.03(+4.05%)
Feb 28, 2020 0.7200 0.7400 0.6100 0.7400 964,232 +0.01(+1.37%)
Feb 27, 2020 0.7600 0.7600 0.7000 0.7300 827,677 -0.02(-2.67%)
Feb 26, 2020 0.7900 0.8100 0.7500 0.7500 362,061 -0.02(-2.60%)
Feb 25, 2020 0.8500 0.8500 0.7600 0.7700 535,393 -0.07(-8.33%)
Feb 24, 2020 0.8400 0.9300 0.8400 0.8400 895,866 +0.00(+0.00%)
Feb 21, 2020 0.8300 0.8600 0.8200 0.8400 344,066 +0.03(+3.70%)
Feb 20, 2020 0.8400 0.8500 0.8000 0.8100 526,833 -0.03(-3.57%)
Feb 19, 2020 0.8700 0.8800 0.8200 0.8400 527,113 -0.01(-1.18%)
Feb 18, 2020 0.8100 0.8600 0.7900 0.8500 1,790,344 +0.10(+13.33%)
Feb 14, 2020 0.7500 0.7500 0.7500 0 -0.12(-13.79%)
Feb 13, 2020 0.7000 0.8700 0.7000 0.8700 3,608,862 +0.18(+26.09%)
Feb 12, 2020 0.6700 0.7000 0.6400 0.6900 2,191,404 +0.08(+13.11%)
Feb 11, 2020 0.6500 0.6500 0.6000 0.6100 630,330 -0.02(-3.17%)
Feb 10, 2020 0.5600 0.6400 0.5600 0.6300 1,112,273 +0.06(+10.53%)
Feb 07, 2020 0.5900 0.5900 0.5700 0.5700 35,016 +0.00(+0.00%)
Feb 06, 2020 0.5800 0.5800 0.5600 0.5700 55,650 +0.00(+0.00%)
Feb 05, 2020 0.5800 0.5800 0.5600 0.5700 38,562 +0.01(+1.79%)
Feb 04, 2020 0.5600 0.5700 0.5600 0.5600 22,600 -0.01(-1.75%)
Feb 03, 2020 0.5600 0.5700 0.5600 0.5700 46,674 +0.01(+1.79%)
Jan 31, 2020 0.5700 0.5900 0.5600 0.5600 148,630 -0.03(-5.08%)
Jan 30, 2020 0.5900 0.5900 0.5700 0.5900 106,181 -0.01(-1.67%)
Jan 29, 2020 0.5900 0.6000 0.5700 0.6000 176,206 +0.01(+1.69%)
Jan 28, 2020 0.5900 0.5900 0.5700 0.5900 74,774 +0.00(+0.00%)
Jan 27, 2020 0.5900 0.6000 0.5800 0.5900 289,759 -0.01(-1.67%)
Jan 24, 2020 0.5800 0.6000 0.5700 0.6000 190,890 +0.02(+3.45%)
Jan 23, 2020 0.5400 0.6100 0.5400 0.5800 798,522 +0.04(+7.41%)
Jan 22, 2020 0.5400 0.5400 0.5300 0.5400 183,881 +0.01(+1.89%)
Jan 21, 2020 0.5400 0.5400 0.5300 0.5300 328,008 -0.01(-1.85%)
Jan 20, 2020 0.5400 0.5500 0.5300 0.5400 169,912 +0.00(+0.00%)
Jan 17, 2020 0.5400 0.5500 0.5400 0.5400 207,409 +0.00(+0.00%)
Jan 16, 2020 0.5300 0.5500 0.5300 0.5400 40,561 +0.01(+1.89%)
Jan 15, 2020 0.5300 0.5400 0.5300 0.5300 119,240 +0.00(+0.00%)
Jan 14, 2020 0.5400 0.5400 0.5300 0.5300 125,510 +0.01(+1.92%)
Jan 13, 2020 0.5400 0.5400 0.5200 0.5200 148,160 -0.01(-1.89%)
Jan 10, 2020 0.5300 0.5400 0.5200 0.5300 175,883 +0.01(+1.92%)
Jan 09, 2020 0.5400 0.5400 0.5200 0.5200 234,854 -0.02(-3.70%)
Jan 08, 2020 0.5700 0.5700 0.5300 0.5400 468,795 -0.03(-5.26%)
Jan 07, 2020 0.5800 0.5800 0.5600 0.5700 174,670 -0.02(-3.39%)
Jan 06, 2020 0.6200 0.6200 0.5800 0.5900 391,822 -0.01(-1.67%)
Jan 03, 2020 0.6200 0.6200 0.5800 0.6000 451,847 +0.00(+0.00%)
Jan 02, 2020 0.5700 0.6200 0.5700 0.6000 556,815 +0.04(+7.14%)
Dec 31, 2019 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Dec 30, 2019 0.5400 0.5500 0.5200 0.5300 439,938 -0.01(-1.85%)
Dec 27, 2019 0.5300 0.5500 0.5300 0.5400 347,470 +0.01(+1.89%)
Dec 24, 2019 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 23, 2019 0.5200 0.5200 0.5000 0.5200 796,909 +0.00(+0.00%)
Dec 20, 2019 0.5300 0.5300 0.5100 0.5200 239,768 -0.01(-1.89%)
Dec 19, 2019 0.5300 0.5300 0.5100 0.5300 237,065 +0.01(+1.92%)
Dec 18, 2019 0.5300 0.5300 0.5100 0.5200 315,302 -0.01(-1.89%)
Dec 17, 2019 0.5400 0.5500 0.5300 0.5300 410,970 +0.01(+1.92%)
Dec 16, 2019 0.5100 0.5300 0.5100 0.5200 1,480,835 +0.02(+4.00%)
Dec 13, 2019 0.5100 0.5500 0.5000 0.5000 3,958,276 -0.17(-25.37%)
Dec 12, 2019 0.6600 0.6700 0.6600 0.6700 28,500 +0.00(+0.00%)
Dec 11, 2019 0.6600 0.6800 0.6600 0.6700 72,402 +0.00(+0.00%)
Dec 10, 2019 0.6700 0.6700 0.6400 0.6700 519,131 +0.01(+1.52%)
Dec 09, 2019 0.6700 0.6800 0.6600 0.6600 101,103 -0.02(-2.94%)
Dec 06, 2019 0.6900 0.7000 0.6800 0.6800 203,155 -0.01(-1.45%)
Dec 05, 2019 0.7000 0.7000 0.6900 0.6900 32,887 -0.01(-1.43%)
Dec 04, 2019 0.6800 0.7100 0.6800 0.7000 56,525 +0.01(+1.45%)
Dec 03, 2019 0.7000 0.7100 0.6900 0.6900 64,476 -0.01(-1.43%)
Dec 02, 2019 0.7500 0.7500 0.7000 0.7000 75,799 -0.01(-1.41%)
Nov 29, 2019 0.7100 0.7300 0.7100 0.7100 58,460 +0.01(+1.43%)
Nov 28, 2019 0.6900 0.7200 0.6900 0.7000 55,304 +0.00(+0.00%)
Nov 27, 2019 0.6800 0.7000 0.6800 0.7000 17,475 +0.01(+1.45%)
Nov 26, 2019 0.7000 0.7000 0.6900 0.6900 14,000 -0.01(-1.43%)
Nov 25, 2019 0.7000 0.7000 0.6800 0.7000 35,310 +0.00(+0.00%)
Nov 22, 2019 0.7100 0.7100 0.6900 0.7000 17,369 +0.00(+0.00%)
Nov 21, 2019 0.7000 0.7100 0.6900 0.7000 31,361 -0.01(-1.41%)
Nov 20, 2019 0.7400 0.7400 0.6800 0.7100 101,391 +0.01(+1.43%)
Nov 19, 2019 0.7100 0.7200 0.7000 0.7000 40,300 -0.03(-4.11%)
Nov 18, 2019 0.7300 0.7300 0.7100 0.7300 39,864 +0.00(+0.00%)
Nov 15, 2019 0.7600 0.7600 0.7300 0.7300 44,138 +0.00(+0.00%)
Nov 14, 2019 0.7500 0.7500 0.7300 0.7300 91,250 -0.04(-5.19%)
Nov 13, 2019 0.7800 0.7800 0.7400 0.7700 44,402 +0.02(+2.67%)
Nov 12, 2019 0.7500 0.7600 0.7400 0.7500 54,721 -0.01(-1.32%)
Nov 11, 2019 0.7700 0.7700 0.7500 0.7600 57,500 +0.00(+0.00%)
Nov 08, 2019 0.7400 0.7700 0.7400 0.7600 65,057 +0.02(+2.70%)
Nov 07, 2019 0.8400 0.8500 0.7300 0.7400 269,369 -0.09(-10.84%)
Nov 06, 2019 0.8300 0.8400 0.8200 0.8300 146,112 +0.01(+1.22%)
Nov 05, 2019 0.8000 0.8600 0.8000 0.8200 218,373 -0.01(-1.20%)
Nov 04, 2019 0.7800 0.8400 0.7600 0.8300 214,708 +0.05(+6.41%)
Nov 01, 2019 0.7600 0.7800 0.7600 0.7800 144,790 +0.01(+1.30%)
Oct 31, 2019 0.7700 0.7900 0.7400 0.7700 323,815 -0.01(-1.28%)
Oct 30, 2019 0.7400 0.7800 0.7400 0.7800 194,009 +0.04(+5.41%)
Oct 29, 2019 0.7300 0.7400 0.7200 0.7400 203,204 +0.00(+0.00%)
Oct 28, 2019 0.7400 0.7400 0.7200 0.7400 209,062 -0.02(-2.63%)
Oct 25, 2019 0.7000 0.7600 0.7000 0.7600 414,402 +0.04(+5.56%)
Oct 24, 2019 0.7300 0.7300 0.7000 0.7200 106,766 +0.00(+0.00%)
Oct 23, 2019 0.7200 0.7300 0.7200 0.7200 218,044 +0.00(+0.00%)
Oct 22, 2019 0.7100 0.7400 0.7000 0.7200 137,219 +0.01(+1.41%)
Oct 21, 2019 0.7300 0.7300 0.7000 0.7100 84,614 -0.02(-2.74%)
Oct 18, 2019 0.7200 0.7500 0.7200 0.7300 69,701 +0.00(+0.00%)
Oct 17, 2019 0.6700 0.7500 0.6600 0.7300 99,231 +0.05(+7.35%)
Oct 16, 2019 0.6800 0.7000 0.6600 0.6800 72,713 +0.00(+0.00%)
Oct 15, 2019 0.7000 0.7000 0.6700 0.6800 330,796 -0.01(-1.45%)
Oct 11, 2019 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 10, 2019 0.7000 0.7000 0.6800 0.6800 42,670 -0.02(-2.86%)
Oct 09, 2019 0.7300 0.7300 0.6800 0.7000 60,173 -0.01(-1.41%)
Oct 08, 2019 0.7500 0.7500 0.6900 0.7100 202,248 -0.03(-4.05%)
Oct 07, 2019 0.7700 0.7900 0.7400 0.7400 83,767 -0.04(-5.13%)
Oct 04, 2019 0.7400 0.7800 0.7400 0.7800 75,510 +0.03(+4.00%)
Oct 03, 2019 0.7500 0.7600 0.7400 0.7500 43,698 -0.01(-1.32%)
Oct 02, 2019 0.7600 0.7700 0.7500 0.7600 130,740 +0.01(+1.33%)
Oct 01, 2019 0.7800 0.7900 0.7500 0.7500 45,563 -0.02(-2.60%)
Sep 30, 2019 0.8000 0.8000 0.7600 0.7700 183,241 -0.04(-4.94%)
Sep 27, 2019 0.8300 0.8300 0.8000 0.8100 217,081 -0.01(-1.22%)
Sep 26, 2019 0.8300 0.8300 0.8200 0.8200 111,290 -0.01(-1.20%)
Sep 25, 2019 0.8500 0.8700 0.8200 0.8300 168,500 -0.01(-1.19%)
Sep 24, 2019 0.8600 0.8600 0.8300 0.8400 52,027 -0.04(-4.55%)
Sep 23, 2019 0.8700 0.8900 0.8600 0.8800 135,563 +0.02(+2.33%)
Sep 20, 2019 0.8500 0.8600 0.8300 0.8600 269,571 +0.02(+2.38%)
Sep 19, 2019 0.8300 0.8700 0.8200 0.8400 302,300 +0.01(+1.20%)
Sep 18, 2019 0.8100 0.8400 0.8100 0.8300 93,157 +0.00(+0.00%)
Sep 17, 2019 0.8400 0.8400 0.8200 0.8300 37,272 +0.00(+0.00%)
Sep 16, 2019 0.8500 0.8500 0.8200 0.8300 72,619 +0.01(+1.22%)
Sep 13, 2019 0.8300 0.8500 0.8100 0.8200 204,248 +0.00(+0.00%)
Sep 12, 2019 0.8200 0.8500 0.8000 0.8200 136,459 -0.01(-1.20%)
Sep 11, 2019 0.8500 0.8500 0.8100 0.8300 68,985 +0.01(+1.22%)
Sep 10, 2019 0.8300 0.8400 0.8100 0.8200 75,108 +0.00(+0.00%)
Sep 09, 2019 0.8500 0.8500 0.8000 0.8200 282,264 -0.03(-3.53%)
Sep 06, 2019 0.8600 0.8800 0.8400 0.8500 223,465 +0.02(+2.41%)
Sep 05, 2019 0.9200 0.9200 0.8300 0.8300 392,175 -0.10(-10.75%)
Sep 04, 2019 0.8500 0.9500 0.8500 0.9300 263,995 +0.06(+6.90%)
Sep 03, 2019 0.8500 0.8800 0.8500 0.8700 102,976 +0.01(+1.16%)
Aug 30, 2019 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Aug 29, 2019 0.8900 0.9000 0.8400 0.8700 168,061 -0.01(-1.14%)
Aug 28, 2019 0.8000 0.9000 0.7700 0.8800 478,400 +0.08(+10.00%)
Aug 27, 2019 0.8100 0.8100 0.7700 0.8000 412,389 -0.02(-2.44%)
Aug 26, 2019 0.8600 0.8700 0.8000 0.8200 464,856 -0.05(-5.75%)
Aug 23, 2019 0.8800 0.9000 0.8400 0.8700 569,537 -0.01(-1.14%)
Aug 22, 2019 0.9100 0.9200 0.8800 0.8800 264,087 -0.04(-4.35%)
Aug 21, 2019 0.9700 0.9700 0.9100 0.9200 152,642 -0.05(-5.15%)
Aug 20, 2019 0.9300 1.000 0.9000 0.9700 629,925 +0.02(+2.11%)
Aug 19, 2019 0.9400 0.9700 0.9000 0.9500 287,273 +0.02(+2.15%)
Aug 16, 2019 0.9000 0.9500 0.8600 0.9300 296,165 +0.03(+3.33%)
Aug 15, 2019 0.9400 0.9600 0.8600 0.9000 281,690 +0.01(+1.12%)
Aug 14, 2019 0.9000 0.9700 0.8900 0.8900 531,035 -0.03(-3.26%)
Aug 13, 2019 1.000 1.000 0.9100 0.9200 776,308 -0.07(-7.07%)
Aug 12, 2019 1.080 1.080 0.9900 0.9900 588,270 -0.06(-5.71%)
Aug 09, 2019 1.050 1.100 1.020 1.050 1,270,091 -0.06(-5.41%)
Aug 08, 2019 1.200 1.240 1.110 1.110 1,514,491 -0.11(-9.02%)
Aug 07, 2019 1.170 1.250 1.120 1.220 1,596,233 +0.11(+9.91%)
Aug 06, 2019 1.060 1.120 1.060 1.110 563,426 +0.05(+4.72%)
Aug 02, 2019 1.060 1.060 1.060 0 -0.02(-1.85%)
Aug 01, 2019 1.050 1.120 1.000 1.080 1,104,203 +0.04(+3.85%)
Jul 31, 2019 1.180 1.180 0.9700 1.040 3,368,748 -0.16(-13.33%)
Jul 30, 2019 0.7500 1.200 0.6800 1.200 2,864,588 +0.47(+64.38%)
Jul 29, 2019 0.7700 0.7700 0.7200 0.7300 456,397 -0.03(-3.95%)
Jul 26, 2019 0.7700 0.7900 0.7500 0.7600 146,531 +0.00(+0.00%)
Jul 25, 2019 0.8000 0.8000 0.7400 0.7600 321,666 -0.04(-5.00%)
Jul 24, 2019 0.7700 0.8200 0.7700 0.8000 545,234 +0.03(+3.90%)
Jul 23, 2019 0.7800 0.7800 0.7300 0.7700 220,647 +0.00(+0.00%)
Jul 22, 2019 0.6800 0.8000 0.6700 0.7700 991,283 +0.12(+18.46%)
Jul 19, 2019 0.6600 0.6800 0.6400 0.6500 186,539 +0.00(+0.00%)
Jul 18, 2019 0.6000 0.6700 0.6000 0.6500 409,402 +0.05(+8.33%)
Jul 17, 2019 0.6100 0.6200 0.6000 0.6000 336,259 -0.01(-1.64%)
Jul 16, 2019 0.6300 0.6300 0.6100 0.6100 128,773 +0.00(+0.00%)
Jul 15, 2019 0.6400 0.6500 0.6100 0.6100 314,211 +0.01(+1.67%)
Jul 12, 2019 0.6300 0.6400 0.6000 0.6000 324,950 -0.04(-6.25%)
Jul 11, 2019 0.6600 0.6700 0.6400 0.6400 288,568 -0.01(-1.54%)
Jul 10, 2019 0.6700 0.6800 0.6500 0.6500 95,710 -0.02(-2.99%)
Jul 09, 2019 0.6900 0.7200 0.6600 0.6700 162,661 -0.03(-4.29%)
Jul 08, 2019 0.7300 0.7500 0.7000 0.7000 77,502 -0.03(-4.11%)
Jul 05, 2019 0.7300 0.7600 0.7300 0.7300 115,542 -0.03(-3.95%)
Jul 04, 2019 0.7500 0.7700 0.7400 0.7600 63,108 +0.00(+0.00%)
Jul 03, 2019 0.7500 0.7700 0.7300 0.7600 103,040 +0.01(+1.33%)
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.