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 (%)
Sep 30, 2009 5.500 5.580 5.280 5.500 301,719 +0.07(+1.29%)
Sep 29, 2009 5.240 5.430 5.240 5.430 300,633 +0.20(+3.82%)
Sep 28, 2009 5.180 5.470 5.170 5.230 273,775 -0.05(-0.95%)
Sep 25, 2009 5.250 5.370 5.110 5.280 232,089 -0.03(-0.56%)
Sep 24, 2009 5.600 5.600 5.260 5.310 473,221 -0.12(-2.21%)
Sep 23, 2009 5.640 5.760 5.420 5.430 510,318 -0.26(-4.57%)
Sep 22, 2009 5.770 5.800 5.640 5.690 402,342 +0.15(+2.71%)
Sep 21, 2009 5.100 5.600 5.070 5.540 2,143,342 +0.12(+2.21%)
Sep 18, 2009 5.770 5.780 5.160 5.420 620,244 -0.25(-4.41%)
Sep 17, 2009 5.950 6.000 5.490 5.670 622,270 -0.29(-4.87%)
Sep 16, 2009 5.900 6.120 5.850 5.960 535,243 +0.28(+4.93%)
Sep 15, 2009 5.480 5.800 5.430 5.680 389,813 +0.17(+3.09%)
Sep 14, 2009 5.450 5.590 5.420 5.510 346,888 -0.11(-1.96%)
Sep 11, 2009 5.250 5.640 5.220 5.620 1,171,512 +0.54(+10.63%)
Sep 10, 2009 4.750 5.110 4.750 5.080 440,933 +0.33(+6.95%)
Sep 09, 2009 4.980 5.050 4.650 4.750 461,743 -0.23(-4.62%)
Sep 08, 2009 5.170 5.280 4.860 4.980 508,071 +0.03(+0.61%)
Sep 04, 2009 4.860 5.030 4.620 4.950 387,232 +0.09(+1.85%)
Sep 03, 2009 5.150 5.340 4.660 4.860 1,281,074 -0.23(-4.52%)
Sep 02, 2009 4.180 5.100 4.160 5.090 945,839 +0.99(+24.15%)
Sep 01, 2009 4.300 4.340 4.060 4.100 176,524 -0.17(-3.98%)
Aug 31, 2009 4.150 4.280 4.020 4.270 291,705 +0.00(+0.00%)
Aug 28, 2009 4.190 4.280 4.150 4.270 592,020 +0.19(+4.66%)
Aug 27, 2009 3.940 4.160 3.850 4.080 232,342 +0.18(+4.62%)
Aug 26, 2009 3.870 3.950 3.870 3.900 114,158 +0.06(+1.56%)
Aug 25, 2009 3.860 3.860 3.780 3.840 141,520 +0.11(+2.95%)
Aug 24, 2009 4.000 4.030 3.730 3.730 173,682 -0.25(-6.28%)
Aug 21, 2009 4.080 4.110 3.960 3.980 160,424 +0.03(+0.76%)
Aug 20, 2009 3.850 3.970 3.850 3.950 251,786 +0.10(+2.60%)
Aug 19, 2009 3.700 3.910 3.700 3.850 195,026 +0.05(+1.32%)
Aug 18, 2009 3.960 3.980 3.740 3.800 211,318 -0.16(-4.04%)
Aug 17, 2009 4.000 4.000 3.810 3.960 271,956 -0.19(-4.58%)
Aug 14, 2009 4.220 4.230 4.060 4.150 1,729,316 -0.13(-3.04%)
Aug 13, 2009 4.200 4.280 4.120 4.280 136,223 +0.20(+4.90%)
Aug 12, 2009 4.080 4.140 4.020 4.080 124,006 +0.08(+2.00%)
Aug 11, 2009 4.090 4.120 3.990 4.000 281,409 -0.07(-1.72%)
Aug 10, 2009 4.090 4.090 3.920 4.070 367,269 -0.06(-1.45%)
Aug 07, 2009 4.190 4.220 4.090 4.130 180,908 -0.02(-0.48%)
Aug 06, 2009 4.420 4.420 4.080 4.150 316,071 -0.14(-3.26%)
Aug 05, 2009 4.570 4.580 4.280 4.290 294,791 -0.29(-6.33%)
Aug 04, 2009 4.460 4.580 4.380 4.580 290,864 +0.14(+3.15%)
Jul 31, 2009 4.210 4.450 4.170 4.440 262,426 +0.26(+6.22%)
Jul 30, 2009 4.200 4.320 4.170 4.180 192,112 +0.02(+0.48%)
Jul 29, 2009 4.100 4.160 4.030 4.160 243,129 -0.06(-1.42%)
Jul 28, 2009 4.350 4.380 4.160 4.220 221,224 -0.21(-4.74%)
Jul 27, 2009 4.550 4.600 4.410 4.430 198,794 -0.11(-2.42%)
Jul 24, 2009 4.460 4.600 4.380 4.540 156,830 +0.08(+1.79%)
Jul 23, 2009 4.540 4.590 4.410 4.460 374,840 -0.05(-1.11%)
Jul 22, 2009 4.570 4.700 4.460 4.510 363,670 -0.08(-1.74%)
Jul 21, 2009 4.890 4.920 4.570 4.590 269,810 -0.22(-4.57%)
Jul 20, 2009 4.690 4.900 4.630 4.810 422,532 +0.27(+5.95%)
Jul 17, 2009 4.700 4.730 4.530 4.540 159,038 -0.16(-3.40%)
Jul 16, 2009 4.640 4.730 4.480 4.700 158,383 +0.00(+0.00%)
Jul 15, 2009 5.010 5.080 4.680 4.700 510,020 -0.06(-1.26%)
Jul 14, 2009 4.780 5.000 4.720 4.760 172,456 +0.10(+2.15%)
Jul 13, 2009 4.350 4.670 4.210 4.660 335,396 +0.33(+7.62%)
Jul 10, 2009 4.240 4.480 4.120 4.330 299,093 +0.08(+1.88%)
Jul 09, 2009 4.580 4.690 4.250 4.250 352,004 -0.17(-3.85%)
Jul 08, 2009 4.750 4.790 4.380 4.420 413,647 -0.33(-6.95%)
Jul 07, 2009 4.850 4.950 4.750 4.750 210,815 -0.09(-1.86%)
Jul 06, 2009 4.910 4.960 4.720 4.840 164,418 -0.21(-4.16%)
Jul 03, 2009 5.160 5.160 5.010 5.050 44,538 -0.06(-1.17%)
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.