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

NovaGold Resources (TSX: NG )

5.390 -0.190 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2008 1.710 1.860 1.600 1.770 691,346 -0.04(-2.21%)
Dec 30, 2008 1.810 1.830 1.670 1.810 529,616 +0.01(+0.56%)
Dec 29, 2008 1.930 1.960 1.770 1.800 777,136 +0.03(+1.69%)
Dec 24, 2008 1.740 1.790 1.650 1.770 221,802 +0.02(+1.14%)
Dec 23, 2008 1.840 1.860 1.660 1.750 964,910 -0.11(-5.91%)
Dec 22, 2008 1.710 1.920 1.670 1.860 1,337,983 +0.21(+12.73%)
Dec 19, 2008 2.000 2.130 1.540 1.650 7,014,379 -0.55(-25.00%)
Dec 18, 2008 2.930 3.050 1.990 2.200 3,173,912 -0.34(-13.39%)
Dec 17, 2008 2.200 2.540 2.200 2.540 387,480 +0.45(+21.53%)
Dec 16, 2008 1.850 2.190 1.710 2.090 3,271,727 +0.40(+23.67%)
Dec 15, 2008 1.060 2.020 1.060 1.690 3,808,138 +0.69(+69.00%)
Dec 12, 2008 0.9500 1.000 0.8600 1.000 783,291 +0.01(+1.01%)
Dec 11, 2008 0.6700 1.120 0.6500 0.9900 3,294,894 +0.34(+52.31%)
Dec 10, 2008 0.5900 0.6500 0.5800 0.6500 477,621 +0.06(+10.17%)
Dec 09, 2008 0.5700 0.5900 0.5500 0.5900 538,896 +0.00(+0.00%)
Dec 08, 2008 0.5800 0.6200 0.5600 0.5900 576,288 +0.05(+9.26%)
Dec 05, 2008 0.5900 0.5900 0.5300 0.5400 794,707 -0.03(-5.26%)
Dec 04, 2008 0.6000 0.6100 0.5700 0.5700 411,446 -0.01(-1.72%)
Dec 03, 2008 0.5900 0.6200 0.5700 0.5800 764,671 -0.04(-6.45%)
Dec 02, 2008 0.6500 0.6800 0.5500 0.6200 1,200,867 +0.02(+3.33%)
Dec 01, 2008 0.7100 0.7100 0.6000 0.6000 856,496 -0.13(-17.81%)
Nov 28, 2008 0.7500 0.7500 0.6800 0.7300 454,308 -0.02(-2.67%)
Nov 27, 2008 0.7300 0.7500 0.7000 0.7500 394,376 +0.04(+5.63%)
Nov 26, 2008 0.6200 0.7100 0.6200 0.7100 1,267,920 +0.05(+7.58%)
Nov 25, 2008 0.8000 0.8000 0.6200 0.6600 1,981,870 -0.06(-8.33%)
Nov 24, 2008 2.250 2.500 0.4750 0.7200 8,019,100 -1.48(-67.27%)
Nov 21, 2008 2.250 2.250 1.760 2.200 1,030,937 +0.10(+4.76%)
Nov 20, 2008 2.500 2.610 2.100 2.100 211,144 -0.40(-16.00%)
Nov 19, 2008 2.630 2.820 2.500 2.500 190,919 -0.08(-3.10%)
Nov 18, 2008 2.560 2.720 2.510 2.580 176,342 +0.02(+0.78%)
Nov 17, 2008 2.790 2.840 2.550 2.560 195,205 -0.09(-3.40%)
Nov 14, 2008 2.950 3.200 2.650 2.650 327,182 -0.23(-7.99%)
Nov 13, 2008 2.900 2.990 2.620 2.880 203,978 +0.03(+1.05%)
Nov 12, 2008 3.270 3.300 2.850 2.850 278,466 -0.45(-13.64%)
Nov 11, 2008 3.640 3.670 3.300 3.300 185,276 -0.48(-12.70%)
Nov 10, 2008 3.810 3.930 3.560 3.780 219,425 +0.10(+2.72%)
Nov 07, 2008 3.550 3.800 3.500 3.680 204,889 +0.18(+5.14%)
Nov 06, 2008 3.900 4.180 3.450 3.500 436,205 -0.35(-9.09%)
Nov 05, 2008 3.980 4.190 3.770 3.850 327,203 -0.03(-0.77%)
Nov 04, 2008 3.530 3.880 3.460 3.880 296,782 +0.61(+18.65%)
Nov 03, 2008 3.640 3.650 3.270 3.270 183,679 -0.21(-6.03%)
Oct 31, 2008 3.690 3.690 3.200 3.480 284,632 -0.12(-3.33%)
Oct 30, 2008 3.640 3.680 3.230 3.600 279,861 +0.08(+2.27%)
Oct 29, 2008 3.300 3.640 3.120 3.520 455,810 +0.37(+11.75%)
Oct 28, 2008 2.940 3.350 2.720 3.150 492,017 +0.49(+18.42%)
Oct 27, 2008 3.010 3.280 2.660 2.660 273,532 -0.59(-18.15%)
Oct 24, 2008 2.750 3.690 2.550 3.250 552,959 +0.11(+3.50%)
Oct 23, 2008 3.350 3.570 3.000 3.140 349,241 -0.33(-9.51%)
Oct 22, 2008 3.670 3.790 3.470 3.470 444,305 -0.26(-6.97%)
Oct 21, 2008 4.030 4.030 3.730 3.730 310,182 -0.43(-10.34%)
Oct 20, 2008 4.000 4.160 3.820 4.160 382,558 +0.22(+5.58%)
Oct 17, 2008 3.900 4.120 3.760 3.940 347,985 -0.05(-1.25%)
Oct 16, 2008 4.660 5.090 3.900 3.990 312,584 -0.74(-15.64%)
Oct 15, 2008 5.280 5.490 4.730 4.730 294,860 -0.09(-1.87%)
Oct 14, 2008 4.860 4.860 3.660 4.820 434,916 +1.16(+31.69%)
Oct 10, 2008 5.240 5.280 3.630 3.660 408,049 -1.49(-28.93%)
Oct 09, 2008 5.500 5.500 5.060 5.150 195,793 +0.10(+1.98%)
Oct 08, 2008 5.200 5.260 4.760 5.050 397,589 -0.08(-1.56%)
Oct 07, 2008 5.310 5.530 5.090 5.130 219,191 -0.08(-1.54%)
Oct 06, 2008 6.350 6.350 5.000 5.210 393,002 -0.72(-12.14%)
Oct 03, 2008 6.000 6.430 5.790 5.930 339,985 +0.13(+2.24%)
Oct 02, 2008 6.910 6.910 5.750 5.800 578,321 -1.18(-16.91%)
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.