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, 2009 6.370 6.370 6.370 0 +0.17(+2.74%)
Dec 30, 2009 6.290 6.310 6.150 6.200 406,514 -0.17(-2.67%)
Dec 29, 2009 6.500 6.550 6.330 6.370 462,643 -0.37(-5.49%)
Dec 24, 2009 7.000 7.100 6.710 6.740 378,184 -0.05(-0.74%)
Dec 23, 2009 6.020 7.080 6.020 6.790 1,058,446 +0.77(+12.79%)
Dec 22, 2009 5.600 6.030 5.550 6.020 376,441 +0.40(+7.12%)
Dec 21, 2009 5.700 5.710 5.460 5.620 284,237 -0.13(-2.26%)
Dec 18, 2009 5.450 5.760 5.400 5.750 409,293 +0.34(+6.28%)
Dec 17, 2009 5.690 5.690 5.410 5.410 396,884 -0.35(-6.08%)
Dec 16, 2009 5.800 5.880 5.750 5.760 242,953 -0.03(-0.52%)
Dec 15, 2009 5.770 5.860 5.680 5.790 213,901 +0.02(+0.35%)
Dec 14, 2009 5.940 5.790 5.670 5.770 261,722 -0.08(-1.37%)
Dec 11, 2009 5.940 5.980 5.730 5.850 192,226 -0.14(-2.34%)
Dec 10, 2009 6.100 6.100 5.810 5.990 261,352 +0.01(+0.17%)
Dec 09, 2009 5.880 6.100 5.770 5.980 386,260 +0.14(+2.40%)
Dec 08, 2009 6.050 6.050 5.710 5.840 405,520 -0.24(-3.95%)
Dec 07, 2009 6.180 6.300 5.850 6.080 512,292 -0.27(-4.25%)
Dec 04, 2009 6.430 6.490 6.180 6.350 592,148 -0.30(-4.51%)
Dec 03, 2009 6.850 7.170 6.560 6.650 823,236 -0.19(-2.78%)
Dec 02, 2009 6.410 6.910 6.330 6.840 638,792 +0.60(+9.62%)
Dec 01, 2009 6.050 6.250 6.000 6.240 495,177 +0.33(+5.58%)
Nov 30, 2009 5.840 6.090 5.810 5.910 331,321 +0.09(+1.55%)
Nov 27, 2009 5.750 6.020 5.650 5.820 386,581 -0.28(-4.59%)
Nov 26, 2009 6.000 6.140 5.880 6.100 189,169 +0.01(+0.16%)
Nov 25, 2009 5.880 6.170 5.820 6.090 681,974 +0.26(+4.46%)
Nov 24, 2009 5.600 5.850 5.600 5.830 589,397 +0.29(+5.23%)
Nov 23, 2009 5.740 5.800 5.480 5.540 358,153 -0.10(-1.77%)
Nov 20, 2009 5.530 5.640 5.470 5.640 158,189 -0.02(-0.35%)
Nov 19, 2009 5.650 5.690 5.360 5.660 420,287 -0.03(-0.53%)
Nov 18, 2009 5.750 5.900 5.600 5.690 528,128 -0.07(-1.22%)
Nov 17, 2009 5.660 5.790 5.610 5.760 498,675 +0.09(+1.59%)
Nov 16, 2009 5.690 5.710 5.570 5.670 661,819 +0.16(+2.90%)
Nov 13, 2009 5.450 5.640 5.380 5.510 135,226 +0.03(+0.55%)
Nov 12, 2009 5.550 5.610 5.360 5.480 210,414 -0.14(-2.49%)
Nov 11, 2009 5.690 5.770 5.570 5.620 328,687 +0.10(+1.81%)
Nov 10, 2009 5.620 5.710 5.400 5.520 387,651 -0.15(-2.65%)
Nov 09, 2009 5.690 5.780 5.600 5.670 546,819 +0.09(+1.61%)
Nov 06, 2009 5.370 5.640 5.350 5.580 766,593 +0.29(+5.48%)
Nov 05, 2009 5.380 5.470 5.250 5.290 288,130 -0.12(-2.22%)
Nov 04, 2009 5.450 5.600 5.230 5.410 1,127,709 +0.10(+1.88%)
Nov 03, 2009 4.620 5.310 4.620 5.310 684,090 +0.58(+12.26%)
Nov 02, 2009 4.800 5.080 4.560 4.730 364,969 +0.10(+2.16%)
Oct 30, 2009 4.900 4.900 4.480 4.630 369,638 -0.25(-5.12%)
Oct 29, 2009 4.620 4.920 4.590 4.880 221,178 +0.39(+8.69%)
Oct 28, 2009 4.680 4.860 4.420 4.490 266,756 -0.35(-7.23%)
Oct 27, 2009 4.880 4.920 4.720 4.840 152,673 -0.04(-0.82%)
Oct 26, 2009 5.250 5.320 4.780 4.880 596,527 -0.35(-6.69%)
Oct 23, 2009 5.430 5.350 5.210 5.230 205,128 -0.10(-1.88%)
Oct 22, 2009 5.520 5.560 5.280 5.330 333,377 -0.19(-3.44%)
Oct 21, 2009 5.490 5.730 5.490 5.520 292,645 -0.08(-1.43%)
Oct 20, 2009 5.780 5.670 5.490 5.600 266,149 -0.15(-2.61%)
Oct 19, 2009 5.880 5.920 5.710 5.750 201,657 -0.12(-2.04%)
Oct 16, 2009 5.720 5.890 5.620 5.870 254,041 +0.12(+2.09%)
Oct 15, 2009 5.750 5.780 5.590 5.750 437,926 -0.14(-2.38%)
Oct 14, 2009 6.300 6.300 5.790 5.890 750,497 -0.41(-6.51%)
Oct 13, 2009 5.890 6.350 5.860 6.300 693,778 +0.58(+10.14%)
Oct 09, 2009 5.700 5.780 5.550 5.720 313,460 -0.05(-0.87%)
Oct 08, 2009 5.840 6.000 5.750 5.770 481,400 -0.02(-0.35%)
Oct 07, 2009 5.780 5.850 5.650 5.790 345,290 +0.09(+1.58%)
Oct 06, 2009 5.730 5.840 5.560 5.700 521,326 +0.32(+5.95%)
Oct 05, 2009 5.150 5.520 5.150 5.380 248,397 +0.20(+3.86%)
Oct 02, 2009 5.080 5.420 5.080 5.180 298,758 -0.06(-1.15%)
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.