Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NovaGold Resources (TSX: NG )

5.150 -0.380 (-6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.050 8.250 7.750 8.100 211,354 -0.04(-0.49%)
Dec 28, 2007 8.210 8.340 7.960 8.140 353,353 -0.06(-0.73%)
Dec 27, 2007 8.490 8.500 8.070 8.200 276,174 +0.09(+1.11%)
Dec 26, 2007 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Dec 24, 2007 8.140 8.380 8.110 8.110 341,581 +0.06(+0.75%)
Dec 21, 2007 7.710 8.050 7.710 8.050 437,003 +0.35(+4.55%)
Dec 20, 2007 7.770 8.080 7.520 7.700 901,790 +0.22(+2.94%)
Dec 19, 2007 6.500 7.580 6.320 7.480 1,370,380 +1.33(+21.63%)
Dec 18, 2007 7.200 7.300 5.900 6.150 1,707,848 -0.88(-12.52%)
Dec 17, 2007 7.990 8.000 7.030 7.030 729,760 -0.98(-12.23%)
Dec 14, 2007 8.350 8.350 8.010 8.010 257,028 -0.35(-4.19%)
Dec 13, 2007 8.850 8.850 8.260 8.360 450,796 -0.49(-5.54%)
Dec 12, 2007 9.020 9.180 8.730 8.850 344,125 -0.05(-0.56%)
Dec 11, 2007 9.150 9.470 8.900 8.900 495,481 -0.20(-2.20%)
Dec 10, 2007 9.500 9.630 9.100 9.100 507,285 -0.31(-3.29%)
Dec 07, 2007 9.300 9.450 9.150 9.410 307,676 +0.10(+1.07%)
Dec 06, 2007 8.680 9.320 8.640 9.310 640,159 +0.51(+5.80%)
Dec 05, 2007 9.330 9.480 8.710 8.800 749,265 -0.43(-4.66%)
Dec 04, 2007 9.500 9.680 9.130 9.230 437,767 -0.20(-2.12%)
Dec 03, 2007 9.700 9.850 9.250 9.430 584,079 -0.29(-2.98%)
Nov 30, 2007 10.08 10.08 9.720 9.720 712,857 -0.33(-3.28%)
Nov 29, 2007 10.10 10.15 9.870 10.05 999,595 -0.04(-0.40%)
Nov 28, 2007 9.610 10.23 9.420 10.09 1,063,965 +0.01(+0.10%)
Nov 27, 2007 9.400 10.08 8.590 10.08 2,096,434 +0.83(+8.97%)
Nov 26, 2007 14.10 14.65 9.090 9.250 8,529,863 -10.71(-53.66%)
Nov 23, 2007 19.25 19.99 19.25 19.96 297,424 +1.05(+5.55%)
Nov 21, 2007 18.60 19.17 18.22 18.91 396,641 +0.33(+1.78%)
Nov 20, 2007 18.33 19.16 17.91 18.58 340,929 +0.59(+3.28%)
Nov 19, 2007 18.54 18.65 17.76 17.99 297,284 -0.44(-2.39%)
Nov 16, 2007 18.26 18.67 17.91 18.43 284,078 +0.28(+1.54%)
Nov 15, 2007 19.09 19.09 18.07 18.15 259,501 -1.04(-5.42%)
Nov 14, 2007 19.09 19.30 18.77 19.19 227,574 +0.52(+2.79%)
Nov 13, 2007 18.58 19.06 18.25 18.67 296,974 +0.33(+1.80%)
Nov 12, 2007 19.16 19.49 18.25 18.34 494,636 -1.43(-7.23%)
Nov 09, 2007 19.57 19.87 19.05 19.77 1,893,236 +0.72(+3.78%)
Nov 08, 2007 19.06 19.48 18.38 19.05 765,932 -0.15(-0.78%)
Nov 07, 2007 19.25 19.41 18.94 19.20 822,094 +0.18(+0.95%)
Nov 06, 2007 19.02 19.47 18.95 19.02 544,398 +0.25(+1.33%)
Nov 05, 2007 18.25 19.37 18.25 18.77 390,166 -0.09(-0.48%)
Nov 02, 2007 18.15 18.86 17.50 18.86 434,957 +0.71(+3.91%)
Nov 01, 2007 18.00 18.64 17.35 18.15 352,423 +0.12(+0.67%)
Oct 31, 2007 18.10 18.18 17.75 18.03 562,103 +0.11(+0.61%)
Oct 30, 2007 18.80 18.85 17.77 17.92 663,630 -0.94(-4.98%)
Oct 29, 2007 18.30 18.99 18.12 18.86 416,412 +0.76(+4.20%)
Oct 26, 2007 18.55 18.64 18.04 18.10 253,374 -0.34(-1.84%)
Oct 25, 2007 17.91 18.60 17.80 18.44 447,978 +0.58(+3.25%)
Oct 24, 2007 16.85 17.86 16.61 17.86 503,739 +1.04(+6.18%)
Oct 23, 2007 16.35 16.82 16.25 16.82 144,554 -0.08(-0.47%)
Oct 19, 2007 17.25 17.39 16.75 16.90 277,411 -0.34(-1.97%)
Oct 18, 2007 17.40 17.40 17.02 17.24 511,161 +0.11(+0.64%)
Oct 17, 2007 18.25 18.25 17.13 17.13 230,061 -0.88(-4.89%)
Oct 16, 2007 18.50 18.50 17.83 18.01 214,722 -0.59(-3.17%)
Oct 15, 2007 18.80 18.80 18.23 18.60 334,345 +0.22(+1.20%)
Oct 12, 2007 18.23 18.38 18.02 18.38 371,288 +0.55(+3.08%)
Oct 11, 2007 18.00 18.41 17.70 17.83 586,693 -0.16(-0.89%)
Oct 10, 2007 17.99 18.02 17.54 17.99 888,101 +0.27(+1.52%)
Oct 09, 2007 16.70 17.72 16.70 17.72 564,107 +1.32(+8.05%)
Oct 08, 2007 16.30 16.58 16.06 16.40 137,405 +0.00(+0.00%)
Oct 05, 2007 16.30 16.58 16.06 16.40 137,405 -0.18(-1.09%)
Oct 04, 2007 16.11 16.58 15.90 16.58 152,172 +0.47(+2.92%)
Oct 03, 2007 16.15 16.41 15.93 16.11 178,247 +0.08(+0.50%)
Oct 02, 2007 16.30 16.30 15.77 16.03 176,796 -0.29(-1.78%)
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.