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

NovaGold Resources (TSX: NG )

4.100 -0.010 (-0.24%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 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 (%)
Apr 30, 2012 6.760 7.140 6.640 7.120 549,478 +0.22(+3.19%)
Apr 27, 2012 7.010 7.060 6.860 6.900 286,328 -0.02(-0.29%)
Apr 26, 2012 7.120 7.170 6.910 6.920 558,871 -0.16(-2.26%)
Apr 25, 2012 6.560 7.120 6.470 7.080 2,115,717 +0.55(+8.42%)
Apr 24, 2012 6.610 6.610 6.320 6.530 455,105 -0.04(-0.61%)
Apr 23, 2012 6.440 6.600 6.360 6.570 555,910 +0.04(+0.61%)
Apr 20, 2012 6.570 6.660 6.520 6.530 2,046,551 -0.05(-0.76%)
Apr 19, 2012 6.530 6.660 6.510 6.580 273,587 +0.13(+2.02%)
Apr 18, 2012 6.550 6.610 6.440 6.450 337,607 -0.20(-3.01%)
Apr 17, 2012 6.650 6.760 6.530 6.650 473,529 +0.06(+0.91%)
Apr 16, 2012 7.040 7.130 6.590 6.590 559,634 -0.36(-5.18%)
Apr 13, 2012 6.960 6.980 6.840 6.950 238,891 -0.04(-0.57%)
Apr 12, 2012 6.530 7.010 6.530 6.990 498,580 +0.43(+6.55%)
Apr 11, 2012 6.830 6.840 6.560 6.560 292,774 -0.28(-4.09%)
Apr 10, 2012 6.520 6.840 6.520 6.840 514,852 +0.30(+4.59%)
Apr 09, 2012 6.830 6.900 6.500 6.540 359,413 -0.24(-3.54%)
Apr 05, 2012 6.900 6.990 6.680 6.780 379,434 -0.11(-1.60%)
Apr 04, 2012 6.960 7.040 6.720 6.890 945,011 -0.26(-3.64%)
Apr 03, 2012 7.210 7.260 7.030 7.150 1,537,003 -0.04(-0.56%)
Apr 02, 2012 7.100 7.300 7.060 7.190 556,144 +0.03(+0.42%)
Mar 30, 2012 7.210 7.230 6.940 7.160 675,134 +0.04(+0.56%)
Mar 29, 2012 6.880 7.120 6.800 7.120 374,075 +0.24(+3.49%)
Mar 28, 2012 7.000 7.070 6.830 6.880 380,647 -0.17(-2.41%)
Mar 27, 2012 7.380 7.380 7.030 7.050 379,868 -0.30(-4.08%)
Mar 26, 2012 7.200 7.350 7.070 7.350 553,078 +0.32(+4.55%)
Mar 23, 2012 6.850 7.060 6.820 7.030 557,305 +0.29(+4.30%)
Mar 22, 2012 6.970 7.040 6.700 6.740 599,666 -0.30(-4.26%)
Mar 21, 2012 6.950 7.260 6.860 7.040 663,828 +0.17(+2.47%)
Mar 20, 2012 6.870 6.910 6.750 6.870 402,004 -0.04(-0.58%)
Mar 19, 2012 7.000 7.090 6.900 6.910 436,631 +0.02(+0.29%)
Mar 16, 2012 6.980 7.110 6.890 6.890 2,751,352 -0.14(-1.99%)
Mar 15, 2012 6.980 7.180 6.890 7.030 3,025,172 +0.07(+1.01%)
Mar 14, 2012 7.160 7.170 6.880 6.960 860,865 -0.32(-4.40%)
Mar 13, 2012 7.500 7.650 7.210 7.280 535,074 -0.22(-2.93%)
Mar 12, 2012 7.920 7.980 7.470 7.500 637,401 -0.41(-5.18%)
Mar 09, 2012 7.710 7.930 7.610 7.910 356,351 +0.16(+2.06%)
Mar 08, 2012 7.800 7.840 7.580 7.750 421,928 +0.03(+0.39%)
Mar 07, 2012 7.580 7.730 7.530 7.720 379,746 +0.17(+2.25%)
Mar 06, 2012 7.700 7.800 7.490 7.550 534,607 -0.35(-4.43%)
Mar 05, 2012 8.150 8.210 7.720 7.900 1,019,394 -0.10(-1.25%)
Mar 02, 2012 8.150 8.230 8.000 8.000 340,297 -0.22(-2.68%)
Mar 01, 2012 8.250 8.300 8.110 8.220 413,251 +0.03(+0.37%)
Feb 29, 2012 8.540 8.580 8.040 8.190 762,998 -0.36(-4.21%)
Feb 28, 2012 8.470 8.610 8.430 8.550 421,816 +0.08(+0.94%)
Feb 27, 2012 8.740 8.750 8.420 8.470 498,482 -0.19(-2.19%)
Feb 24, 2012 8.820 8.850 8.640 8.660 459,780 -0.16(-1.81%)
Feb 23, 2012 8.850 8.960 8.650 8.820 623,228 +0.01(+0.11%)
Feb 22, 2012 8.680 8.930 8.620 8.810 718,323 +0.07(+0.80%)
Feb 21, 2012 8.590 8.750 8.480 8.740 648,849 +0.33(+3.92%)
Feb 17, 2012 8.410 8.410 8.410 0 -0.32(-3.67%)
Feb 16, 2012 8.500 8.730 8.440 8.730 580,894 +0.20(+2.34%)
Feb 15, 2012 8.800 8.870 8.510 8.530 944,262 -0.22(-2.51%)
Feb 14, 2012 8.600 8.750 8.550 8.750 2,172,364 +0.15(+1.74%)
Feb 13, 2012 8.590 8.700 8.480 8.600 1,252,155 +0.07(+0.82%)
Feb 10, 2012 8.310 8.610 8.240 8.530 769,322 +0.00(+0.00%)
Feb 09, 2012 8.520 8.600 8.400 8.530 1,171,921 +0.09(+1.07%)
Feb 08, 2012 8.860 8.890 8.380 8.440 852,404 -0.34(-3.87%)
Feb 07, 2012 8.870 9.050 8.740 8.780 953,184 -0.08(-0.90%)
Feb 06, 2012 8.970 9.140 8.820 8.860 917,274 -0.24(-2.64%)
Feb 03, 2012 9.410 9.410 8.970 9.100 824,724 -0.34(-3.60%)
Feb 02, 2012 9.490 9.540 9.160 9.440 3,066,872 -0.89(-8.62%)
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.