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

NovaGold Resources (TSX: NG )

4.800 +0.070 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2009 5.200 5.210 4.980 4.980 246,643 -0.25(-4.78%)
Jun 29, 2009 5.300 5.390 5.170 5.230 249,650 -0.07(-1.32%)
Jun 26, 2009 5.640 5.640 5.250 5.300 236,484 -0.27(-4.85%)
Jun 25, 2009 5.360 5.600 5.410 5.570 368,667 +0.35(+6.70%)
Jun 24, 2009 5.130 5.400 5.100 5.220 321,029 +0.32(+6.53%)
Jun 23, 2009 4.750 4.980 4.440 4.900 597,849 +0.15(+3.16%)
Jun 22, 2009 5.050 5.170 4.720 4.750 290,251 -0.49(-9.35%)
Jun 19, 2009 5.270 5.390 5.130 5.240 519,066 +0.03(+0.58%)
Jun 18, 2009 5.490 5.520 5.120 5.210 291,798 -0.34(-6.13%)
Jun 17, 2009 5.890 5.890 5.400 5.550 1,781,685 -0.26(-4.48%)
Jun 16, 2009 5.580 5.900 5.470 5.810 1,021,278 +0.35(+6.41%)
Jun 15, 2009 5.270 5.730 5.090 5.460 800,203 +0.28(+5.41%)
Jun 12, 2009 5.010 5.400 4.940 5.180 296,252 -0.08(-1.52%)
Jun 11, 2009 5.080 5.300 4.850 5.260 597,841 +0.05(+0.96%)
Jun 10, 2009 5.650 5.660 5.110 5.210 558,030 -0.29(-5.27%)
Jun 09, 2009 5.780 5.790 5.500 5.500 265,915 -0.14(-2.48%)
Jun 08, 2009 5.450 5.640 5.340 5.640 436,590 -0.14(-2.42%)
Jun 05, 2009 5.690 5.930 5.450 5.780 548,119 -0.18(-3.02%)
Jun 04, 2009 5.820 6.070 5.690 5.960 525,717 +0.45(+8.17%)
Jun 03, 2009 6.150 6.170 5.200 5.510 827,784 -0.75(-11.98%)
Jun 02, 2009 5.700 6.460 5.700 6.260 694,163 +0.57(+10.02%)
Jun 01, 2009 5.750 6.010 5.560 5.690 413,821 +0.04(+0.71%)
May 29, 2009 5.500 5.760 5.340 5.650 668,893 +0.40(+7.62%)
May 28, 2009 4.970 5.250 4.930 5.250 436,120 +0.30(+6.06%)
May 27, 2009 4.800 5.010 4.640 4.950 681,192 +0.17(+3.56%)
May 26, 2009 4.300 4.780 4.220 4.780 472,538 +0.34(+7.66%)
May 25, 2009 4.550 4.550 4.410 4.440 91,704 -0.13(-2.84%)
May 22, 2009 4.790 4.800 4.510 4.570 231,888 -0.07(-1.51%)
May 21, 2009 4.680 4.800 4.370 4.640 546,717 +0.04(+0.87%)
May 20, 2009 4.450 4.780 4.450 4.600 472,805 +0.15(+3.37%)
May 19, 2009 4.190 4.480 4.190 4.450 709,786 +0.18(+4.22%)
May 17, 2009 3.900 4.280 3.880 4.270 187,453 +0.13(+3.14%)
May 15, 2009 3.900 4.380 3.880 4.140 669,856 +0.24(+6.15%)
May 14, 2009 4.000 4.020 3.760 3.900 352,792 -0.09(-2.26%)
May 13, 2009 3.900 4.160 3.820 3.990 673,679 +0.00(+0.00%)
May 12, 2009 3.630 3.990 3.550 3.990 1,254,418 +0.43(+12.08%)
May 11, 2009 3.400 3.570 3.360 3.560 332,820 +0.13(+3.79%)
May 08, 2009 3.280 3.440 3.270 3.430 392,765 +0.09(+2.69%)
May 07, 2009 3.360 3.410 3.280 3.340 552,741 +0.02(+0.60%)
May 06, 2009 3.310 3.370 3.300 3.320 114,331 +0.04(+1.22%)
May 05, 2009 3.380 3.380 3.250 3.280 317,698 -0.06(-1.80%)
May 04, 2009 3.210 3.390 3.210 3.340 239,064 +0.08(+2.45%)
May 01, 2009 3.240 3.320 3.170 3.260 296,095 +0.01(+0.31%)
Apr 30, 2009 3.150 3.260 3.140 3.250 481,516 -0.04(-1.22%)
Apr 29, 2009 3.390 3.390 3.260 3.290 398,769 +0.00(+0.00%)
Apr 28, 2009 3.190 3.330 3.000 3.290 473,560 +0.05(+1.54%)
Apr 27, 2009 3.200 3.360 3.160 3.240 360,270 +0.03(+0.93%)
Apr 24, 2009 3.100 3.320 3.050 3.210 508,900 +0.18(+5.94%)
Apr 23, 2009 2.920 3.180 2.920 3.030 473,835 +0.12(+4.12%)
Apr 22, 2009 2.820 3.030 2.790 2.910 612,782 +0.14(+5.05%)
Apr 21, 2009 2.810 2.850 2.670 2.770 546,867 +0.03(+1.09%)
Apr 20, 2009 2.930 3.050 2.730 2.740 912,671 -0.09(-3.18%)
Apr 17, 2009 2.940 2.940 2.790 2.830 396,997 -0.12(-4.07%)
Apr 16, 2009 3.150 3.150 2.900 2.950 704,886 -0.16(-5.14%)
Apr 15, 2009 3.250 3.280 3.080 3.110 544,755 -0.19(-5.76%)
Apr 14, 2009 3.410 3.440 3.280 3.300 337,666 -0.14(-4.07%)
Apr 13, 2009 3.450 3.520 3.420 3.440 226,840 +0.03(+0.88%)
Apr 09, 2009 3.500 3.710 3.150 3.410 343,228 -0.09(-2.57%)
Apr 08, 2009 3.540 3.710 3.150 3.500 228,419 +0.01(+0.29%)
Apr 07, 2009 3.580 3.550 3.450 3.490 452,944 +0.04(+1.16%)
Apr 06, 2009 3.430 3.550 3.450 3.450 474,064 -0.10(-2.82%)
Apr 03, 2009 3.650 3.710 3.150 3.550 515,396 -0.16(-4.31%)
Apr 02, 2009 3.560 3.710 3.670 3.710 1,176,816 +0.00(+0.00%)
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.