Naerodynamics (PK) Historical Data - NDYN

NDYN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 0.005 0.0015 42.86% 0.00365 0.008 0.00365 461,066
Jun 30 2020 0.0035 0.00 0.0% 0.0035 0.0035 0.0035 0
Jun 29 2020 0.0035 -0.0008 -18.6% 0.0035 0.0035 0.0035 296,000
Jun 26 2020 0.0043 0.00 +0.00% 0.0043 0.0043 0.0043 0
Jun 26 2020 0.0043 0.00 0.0% 0.0043 0.0043 0.0043 0
Jun 25 2020 0.0043 0.00 0.0% 0.0043 0.0043 0.0043 0
Jun 24 2020 0.0043 0.00 0.0% 0.0043 0.0043 0.0043 0
Jun 23 2020 0.0043 0.00 0.0% 0.0033 0.0043 0.0033 2,110
Jun 22 2020 0.0043 0.0004 10.26% 0.0043 0.0043 0.0043 400
Jun 19 2020 0.0039 0.0006 18.18% 0.0039 0.0039 0.0039 105,007
Jun 18 2020 0.0033 0.00 +0.00% 0.0033 0.0033 0.0033 0
Jun 18 2020 0.0033 0.00 0.0% 0.0033 0.0033 0.0033 0
Jun 17 2020 0.0033 -0.00055 -14.29% 0.0032 0.0033 0.0032 122,701
Jun 16 2020 0.00385 0.00 +0.00% 0.00385 0.00385 0.00385 0
Jun 16 2020 0.00385 0.00065 20.31% 0.00385 0.00385 0.00385 3,500
Jun 15 2020 0.0032 0.00 0.0% 0.0032 0.0032 0.0032 0
Jun 12 2020 0.0032 -0.0013 -28.89% 0.0032 0.0032 0.0032 48,950
Jun 11 2020 0.0045 0.0008 21.62% 0.0037 0.0045 0.0037 13,000
Jun 10 2020 0.0037 0.00 0.0% 0.0037 0.0037 0.0037 407
Jun 09 2020 0.0037 0.00 0.0% 0.0031 0.0037 0.0031 192,200
Jun 08 2020 0.0037 0.00 +0.00% 0.0037 0.0037 0.0037 0
Jun 08 2020 0.0037 0.00 0.0% 0.0037 0.0037 0.0037 110,500
Jun 05 2020 0.0037 0.00 +0.00% 0.0038 0.0044 0.0037 0
Jun 05 2020 0.0037 0.00 0.0% 0.0038 0.0044 0.0037 21,000
Jun 04 2020 0.0037 0.00 0.0% 0.0037 0.0037 0.0037 0
Jun 03 2020 0.0037 -0.0016 -30.19% 0.00455 0.00455 0.0037 30,000
Jun 02 2020 0.0053 0.00 0.0% 0.0053 0.0053 0.0053 0
Jun 01 2020 0.0053 0.00 0.0% 0.0053 0.0053 0.0053 55,000
May 29 2020 0.0053 0.00 +0.00% 0.004 0.0053 0.004 0
May 29 2020 0.0053 0.0013 32.5% 0.004 0.0053 0.004 11,000
May 28 2020 0.004 0.00 0.0% 0.004 0.004 0.004 0
May 27 2020 0.004 -0.001 -20.0% 0.004 0.004 0.004 5,878
May 26 2020 0.005 0.00 0.0% 0.005 0.005 0.005 0
May 25 2020 0.005 0.00 +0.00% 0.0037 0.005 0.0037 0
May 22 2020 0.005 0.001 25.0% 0.0037 0.005 0.0037 27,500
May 21 2020 0.004 0.00 +0.00% 0.004 0.004 0.004 0
May 21 2020 0.004 0.00 0.0% 0.004 0.004 0.004 0
May 20 2020 0.004 0.00 0.0% 0.004 0.004 0.004 20,000
May 19 2020 0.004 0.00 +0.00% 0.0037 0.004 0.0037 0
May 19 2020 0.004 0.0006 17.65% 0.0037 0.004 0.0037 42,899
May 18 2020 0.0034 0.00 0.0% 0.0034 0.0034 0.0034 0
May 15 2020 0.0034 0.00 0.0% 0.0034 0.0034 0.0034 0
May 14 2020 0.0034 -0.00005 -1.45% 0.00345 0.00345 0.0031 146,100
May 13 2020 0.00345 0.00 +0.00% 0.0037 0.0037 0.00345 0
May 13 2020 0.00345 -0.00025 -6.76% 0.0037 0.0037 0.00345 8,000
May 12 2020 0.0037 0.0005 15.63% 0.0032 0.0037 0.0032 92,200
May 11 2020 0.0032 0.00 +0.00% 0.004075 0.00415 0.0032 0
May 11 2020 0.0032 -0.0011 -25.58% 0.004075 0.00415 0.0032 196,797
May 08 2020 0.0043 -0.0004 -8.51% 0.004 0.0043 0.004 1,102
May 07 2020 0.0047 0.00 +0.00% 0.004 0.0047 0.00365 0
May 07 2020 0.0047 0.0007 17.5% 0.004 0.0047 0.00365 44,362
May 06 2020 0.004 -0.0059 -59.6% 0.0041 0.006 0.004 1,495,100
May 05 2020 0.0099 0.00 +0.00% 0.006 0.0099 0.005 0
May 05 2020 0.0099 0.0054 120.0% 0.006 0.0099 0.005 347,833
May 04 2020 0.0045 -0.0013 -22.41% 0.0045 0.00451 0.0045 27,200
May 01 2020 0.0058 0.0015 34.88% 0.0045 0.0058 0.0044 154,100
Apr 30 2020 0.0043 0.00 +0.00% 0.0043 0.0043 0.0043 0
Apr 30 2020 0.0043 -0.0002 -4.44% 0.0043 0.0043 0.0043 300
Apr 29 2020 0.0045 0.0005 12.5% 0.0045 0.0045 0.0045 350
Apr 28 2020 0.004 0.00 +0.00% 0.004 0.004 0.004 0
Apr 28 2020 0.004 0.00 0.0% 0.004 0.004 0.004 0
Apr 27 2020 0.004 -0.004 -50.0% 0.004 0.0041 0.004 80,500
Apr 24 2020 0.008 0.00348 76.8% 0.00588 0.008 0.00495 170,100
Apr 23 2020 0.004525 0.00 +0.00% 0.0041 0.004525 0.0041 0
Apr 23 2020 0.004525 0.00043 10.37% 0.0041 0.004525 0.0041 214,444
Apr 22 2020 0.0041 0.00 0.0% 0.0041 0.0041 0.0041 55,000
Apr 21 2020 0.0041 0.00 +0.00% 0.0041 0.0041 0.0041 0
Apr 21 2020 0.0041 0.0001 2.5% 0.0041 0.0041 0.0041 900
Apr 20 2020 0.004 0.00 +0.00% 0.0053 0.0053 0.004 0
Apr 20 2020 0.004 -0.00198 -33.05% 0.0053 0.0053 0.004 424,003
Apr 17 2020 0.005975 -0.00043 -6.64% 0.0087 0.0087 0.0053 159,000
Apr 16 2020 0.0064 -0.0015 -18.99% 0.0064 0.00755 0.0064 230,000
Apr 15 2020 0.0079 0.00 +0.00% 0.0079 0.0079 0.0079 0
Apr 15 2020 0.0079 0.00 0.0% 0.0079 0.0079 0.0079 0
Apr 14 2020 0.0079 0.0019 31.67% 0.0051 0.01 0.005 1,368,631
Apr 13 2020 0.006 0.00 +0.00% 0.006 0.006 0.0043 0
Apr 13 2020 0.006 0.00 0.0% 0.006 0.006 0.0043 351,000
Apr 10 2020 0.006 0.00 +0.00% 0.0061 0.0068 0.006 0
Apr 09 2020 0.006 -0.0013 -17.81% 0.0061 0.0068 0.006 63,318
Apr 08 2020 0.0073 0.0001 1.39% 0.0089 0.012 0.006 3,015,689
Apr 07 2020 0.0072 0.00 +0.00% 0.00405 0.012113 0.00405 0
Apr 07 2020 0.0072 0.0037 105.71% 0.00405 0.012113 0.00405 2,693,361
Apr 06 2020 0.0035 -0.001 -22.22% 0.0036 0.0036 0.0035 15,944
Apr 03 2020 0.0045 0.00 +0.00% 0.0035 0.0045 0.0035 0
Apr 03 2020 0.0045 0.0009 25.0% 0.0035 0.0045 0.0035 18,620


Your Recent History
USOTC
NDYN
Naerodynam..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.