ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Northern Dynasty Minls

Northern Dynasty Minls (ND3)

0.4484
0.0128
(2.94%)
Closed 05 December 8:00AM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00861.955434288310.43980.43980.40996950.42690877DE
40.03047.272727272730.4180.510.39529070.45572196DE
120.138444.64516129030.310.510.2782351110.41644094DE
260.182268.44477836210.26620.510.2418278040.3754837DE
520.130441.00628930820.3180.510.21274710.32156545DE
1560.204483.77049180330.2440.510.21315410.32055947DE
2600.204483.77049180330.2440.510.21315410.32055947DE

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17333476200.439400.000.43940.43940.43940
17332612200.43940.02044.870.43220.43940.432214384
17331748200.4190.0040.960.42860.42860.408999917665
17329156200.415-0.015-3.490.42880.42880.4156127
17328292200.43-0.0002-0.050.42720.430.42724500
17327428200.4302-0.0098-2.230.43980.43980.43025800
17326564200.440.00020.050.4550.4550.443800
17325700200.4398-0.0052-1.170.45320.45320.439817901
17323108200.445-0.0282-5.960.4610.4610.43164559
17322244200.47320.0153.270.42020.47320.420212575
17321380200.45820.012.230.45820.45820.4582800
17320516200.4482-0.0204-4.350.47280.480.448220672
17319652200.46860.02686.070.44580.47820.430883640
17317059600.44180.02185.190.43980.44180.435614600
17316195600.42-0.0022-0.520.40020.4330.498883
17315331600.4222-0.001-0.240.43280.470.39104398
17314468200.4232-0.0198-4.470.43260.43260.406248672
17313604200.443-0.0044-0.980.4570.48860.4322128836
17311012200.4474-0.0374-7.710.47980.47980.447419500
17310147600.48480.00440.920.47760.50249990.450232002
17309283600.48040.096425.100.4180.510.416418828
17308419600.3840.012.670.39920.39920.382263000
17307555600.374-0.012-3.110.37440.38080.35651471
17304963600.386-0.0052-1.330.370.3860.376080
17304099600.3912-0.0186-4.540.39120.39120.39122500
17303235600.4098-0.0002-0.050.40980.40980.390622611
17302371600.40999990.01999995.130.37760.41460.377617300
17301507600.390.02065.580.3780.390.37817611
17298879600.369400.000.36940.36940.36940
17298015600.3694-0.0006-0.160.39980.39980.369412523
17297151600.37-0.0362-8.910.41940.41940.3732140
17296287600.4062-0.0062-1.500.40020.4140.439086
17295423600.41240.047212.920.370.4140.3698153611
17292831600.36520.01524.340.35040.36520.3504125800
17291967600.350.026.060.34820.350.34823120
17291103600.3300.000.330.330.330
17290239600.33-0.005-1.490.32980.330.329818157
17289376200.3350.0051.520.3240.33740.32126915
17286783600.330.02327.560.30980.330.302830100
17285919600.30680.02380018.410.30680.30680.30683000
17285055600.282999900.000.28299990.28299990.28299990
17284191600.2829999-0.0098-3.350.27820.28299990.27828930
17283327600.292800.000.29280.29280.29280
17280735600.2928-0.018-5.790.28360.29280.28361590
17279872200.31080.01384.650.31080.31080.31081000
17279008200.297-0.0126-4.070.31080.31080.2977184
17278144200.3096-0.0004-0.130.31040.31040.300214138
17277280200.310.0155.080.28720.310.28727610
17274687600.295-0.0098-3.220.29920.29920.29510600
17273823600.30480.00620022.080.3080.3160.29426401
17272959600.29859980.00139980.470.29859980.29859980.29859984000
17272095600.2972-0.0016-0.540.31260.31360.297216795
17271231600.29880.00880013.030.3030.3030.29883500
17268640200.2899999-0.017-5.540.310.31560.289999942600
17267775600.307-0.029-8.630.3070.3070.3071000
17266911600.33600.000.3360.3360.3360
17266047600.3360.01520014.740.3360.3360.33630000
17265183600.320799900.000.32079990.32079990.32079990
17262591600.32079990.01079993.480.32980.32980.320799940355
17261727600.3100.000.310.310.310
17260863600.310.013.330.310.310.312000
17259999600.300.000.3020.3020.315384
17259136200.3-0.0198-6.190.28499980.3050.284999813835
17256543600.319799900.000.31979990.31979990.31979990
17255679600.31979990.029810.280.31879990.31979990.318220697

Your Recent History

Delayed Upgrade Clock