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 30, 2016 6.140 6.140 6.140 0 -0.22(-3.46%)
Dec 29, 2016 6.030 6.390 5.960 6.360 481,580 +0.41(+6.89%)
Dec 28, 2016 5.620 5.950 5.540 5.950 354,049 +0.48(+8.78%)
Dec 23, 2016 5.470 5.470 5.470 0 +0.20(+3.80%)
Dec 22, 2016 5.260 5.400 5.240 5.270 163,325 +0.00(+0.00%)
Dec 21, 2016 5.250 5.360 5.190 5.270 219,898 +0.03(+0.57%)
Dec 20, 2016 5.150 5.300 5.090 5.240 279,181 +0.00(+0.00%)
Dec 19, 2016 5.270 5.310 5.120 5.240 404,617 -0.03(-0.57%)
Dec 16, 2016 5.350 5.500 5.210 5.270 752,064 -0.01(-0.19%)
Dec 15, 2016 5.330 5.450 5.210 5.280 399,231 -0.18(-3.30%)
Dec 14, 2016 5.890 5.890 5.430 5.460 852,047 -0.37(-6.35%)
Dec 13, 2016 5.800 5.920 5.720 5.830 295,518 +0.04(+0.69%)
Dec 12, 2016 5.870 5.870 5.710 5.790 299,787 -0.03(-0.52%)
Dec 09, 2016 5.910 6.060 5.810 5.820 468,213 -0.22(-3.64%)
Dec 08, 2016 6.000 6.070 5.950 6.040 204,893 +0.02(+0.33%)
Dec 07, 2016 6.170 6.200 5.970 6.020 405,028 -0.04(-0.66%)
Dec 06, 2016 6.290 6.390 6.010 6.060 322,523 -0.17(-2.73%)
Dec 05, 2016 5.930 6.260 5.830 6.230 405,816 +0.18(+2.98%)
Dec 02, 2016 6.130 6.220 5.990 6.050 474,425 -0.02(-0.33%)
Dec 01, 2016 6.080 6.350 5.980 6.070 493,050 -0.09(-1.46%)
Nov 30, 2016 6.090 6.180 6.030 6.160 378,317 -0.02(-0.32%)
Nov 29, 2016 5.900 6.230 5.890 6.180 279,967 +0.13(+2.15%)
Nov 28, 2016 5.910 6.100 5.820 6.050 270,659 +0.23(+3.95%)
Nov 25, 2016 5.830 5.990 5.820 5.820 187,490 +0.04(+0.69%)
Nov 24, 2016 5.820 5.820 5.735 5.780 77,791 -0.10(-1.70%)
Nov 23, 2016 5.820 5.960 5.760 5.880 413,912 -0.20(-3.29%)
Nov 22, 2016 6.120 6.150 5.870 6.080 352,571 -0.01(-0.16%)
Nov 21, 2016 6.070 6.160 5.990 6.090 299,873 +0.09(+1.50%)
Nov 18, 2016 5.950 6.150 5.870 6.000 381,994 -0.05(-0.83%)
Nov 17, 2016 6.070 6.350 5.950 6.050 648,279 -0.02(-0.33%)
Nov 16, 2016 6.130 6.130 5.990 6.070 464,457 -0.08(-1.30%)
Nov 15, 2016 6.090 6.200 5.960 6.150 560,846 +0.11(+1.82%)
Nov 14, 2016 5.590 6.120 5.490 6.040 764,071 +0.32(+5.59%)
Nov 11, 2016 6.120 5.530 5.720 620,335 -0.37(-6.08%)
Nov 10, 2016 6.510 6.510 6.080 6.090 440,416 -0.41(-6.31%)
Nov 09, 2016 7.130 7.130 6.380 6.500 828,783 +0.02(+0.31%)
Nov 08, 2016 6.720 6.890 6.420 6.480 376,295 -0.21(-3.14%)
Nov 07, 2016 6.980 6.990 6.660 6.690 461,804 -0.59(-8.10%)
Nov 04, 2016 7.230 7.400 7.050 7.280 502,930 +0.06(+0.83%)
Nov 03, 2016 7.020 7.280 6.950 7.220 489,402 +0.19(+2.70%)
Nov 02, 2016 7.230 7.410 7.010 7.030 1,355,193 +0.01(+0.14%)
Nov 01, 2016 6.850 7.130 6.800 7.020 697,432 +0.31(+4.62%)
Oct 31, 2016 6.670 6.710 6.580 6.710 317,051 +0.08(+1.21%)
Oct 28, 2016 6.390 6.685 6.330 6.630 376,713 +0.25(+3.92%)
Oct 27, 2016 6.520 6.520 6.370 6.380 320,453 -0.09(-1.39%)
Oct 26, 2016 6.640 6.640 6.420 6.470 436,266 -0.06(-0.92%)
Oct 25, 2016 6.220 6.670 6.200 6.530 492,112 +0.36(+5.83%)
Oct 24, 2016 6.250 6.320 6.160 6.170 817,247 -0.05(-0.80%)
Oct 21, 2016 6.120 6.310 6.120 6.220 598,771 +0.18(+2.98%)
Oct 20, 2016 6.140 6.190 6.000 6.040 351,021 -0.06(-0.98%)
Oct 19, 2016 5.930 6.120 5.770 6.100 734,325 +0.29(+4.99%)
Oct 18, 2016 5.630 5.840 5.520 5.810 540,213 +0.28(+5.06%)
Oct 17, 2016 5.420 5.600 5.400 5.530 322,883 +0.13(+2.41%)
Oct 14, 2016 5.510 5.610 5.390 5.400 356,731 -0.14(-2.53%)
Oct 13, 2016 5.440 5.800 5.390 5.540 388,215 +0.11(+2.03%)
Oct 12, 2016 5.370 5.490 5.310 5.430 390,387 +0.07(+1.31%)
Oct 11, 2016 5.450 5.540 5.340 5.360 577,042 -0.08(-1.47%)
Oct 07, 2016 5.440 5.440 5.440 0 -0.21(-3.72%)
Oct 06, 2016 5.870 6.080 5.640 5.650 713,144 -0.38(-6.30%)
Oct 05, 2016 6.460 6.470 5.770 6.030 1,742,058 -0.38(-5.93%)
Oct 04, 2016 7.040 7.040 6.400 6.410 942,944 -0.83(-11.46%)
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.