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

NovaGold Resources (TSX: NG )

4.770 +0.290 (+6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2010 7.520 7.640 7.510 7.570 57,208 +0.04(+0.53%)
May 28, 2010 7.790 7.780 7.500 7.530 268,077 -0.22(-2.84%)
May 27, 2010 7.640 7.780 7.540 7.750 301,885 +0.19(+2.51%)
May 26, 2010 8.000 8.130 7.500 7.560 511,078 -0.23(-2.95%)
May 25, 2010 7.240 7.790 7.200 7.790 546,659 +0.60(+8.34%)
May 21, 2010 6.840 7.380 6.540 7.190 684,405 +0.11(+1.55%)
May 20, 2010 7.390 7.330 7.010 7.080 1,389,988 -0.46(-6.10%)
May 19, 2010 8.170 8.190 7.460 7.540 742,317 -0.68(-8.27%)
May 18, 2010 8.250 8.420 8.060 8.220 470,052 -0.11(-1.32%)
May 17, 2010 8.480 8.640 8.190 8.330 377,122 -0.30(-3.48%)
May 14, 2010 8.820 8.850 8.140 8.630 410,363 -0.06(-0.69%)
May 13, 2010 8.750 8.950 8.510 8.690 535,743 -0.17(-1.92%)
May 12, 2010 9.030 9.200 8.750 8.860 684,225 -0.09(-1.01%)
May 11, 2010 8.780 8.960 8.760 8.950 1,008,537 +0.40(+4.68%)
May 10, 2010 7.900 8.550 8.160 8.550 528,956 +0.55(+6.88%)
May 07, 2010 8.500 8.500 7.960 8.000 750,274 -0.50(-5.88%)
May 06, 2010 8.250 8.700 7.920 8.500 1,031,928 +0.25(+3.03%)
May 05, 2010 8.390 8.460 8.080 8.250 740,235 -0.44(-5.06%)
May 04, 2010 9.060 9.200 8.350 8.690 588,203 -0.37(-4.08%)
May 03, 2010 9.130 9.220 8.830 9.060 378,018 +0.07(+0.78%)
Apr 30, 2010 9.000 9.250 8.830 8.990 1,187,934 +0.11(+1.24%)
Apr 29, 2010 8.800 9.020 8.650 8.880 559,190 +0.14(+1.60%)
Apr 28, 2010 8.320 8.860 8.300 8.740 871,505 +0.46(+5.56%)
Apr 27, 2010 7.680 8.310 7.680 8.280 724,687 +0.44(+5.61%)
Apr 26, 2010 8.100 8.110 7.770 7.840 504,494 -0.22(-2.73%)
Apr 23, 2010 7.710 8.100 7.610 8.060 744,553 +0.46(+6.05%)
Apr 22, 2010 7.450 7.790 7.380 7.600 344,289 +0.15(+2.01%)
Apr 21, 2010 7.390 7.520 7.310 7.450 265,595 +0.03(+0.40%)
Apr 20, 2010 7.450 7.540 7.390 7.420 195,550 -0.04(-0.54%)
Apr 19, 2010 7.550 7.680 7.430 7.460 308,955 -0.14(-1.84%)
Apr 16, 2010 7.680 7.750 7.430 7.600 652,604 -0.19(-2.44%)
Apr 15, 2010 7.750 7.920 7.690 7.790 220,054 +0.03(+0.39%)
Apr 14, 2010 7.730 7.860 7.680 7.760 187,742 +0.04(+0.52%)
Apr 13, 2010 7.730 7.870 7.650 7.720 356,798 +0.05(+0.65%)
Apr 12, 2010 7.820 7.890 7.670 7.670 290,175 -0.17(-2.17%)
Apr 09, 2010 7.850 7.950 7.800 7.840 313,763 +0.09(+1.16%)
Apr 08, 2010 7.850 7.880 7.670 7.750 265,973 -0.07(-0.90%)
Apr 07, 2010 7.630 7.870 7.580 7.820 752,730 +0.21(+2.76%)
Apr 06, 2010 7.600 7.670 7.550 7.610 581,405 -0.01(-0.13%)
Apr 05, 2010 7.760 7.760 7.530 7.620 233,080 -0.06(-0.78%)
Apr 01, 2010 7.680 7.680 7.680 0 +0.42(+5.79%)
Mar 31, 2010 7.340 7.360 7.190 7.260 378,882 -0.03(-0.41%)
Mar 30, 2010 7.490 7.490 7.260 7.290 288,306 -0.20(-2.67%)
Mar 29, 2010 7.450 7.540 7.380 7.490 273,769 +0.09(+1.22%)
Mar 26, 2010 7.390 7.510 7.130 7.400 594,051 +0.08(+1.09%)
Mar 25, 2010 7.550 7.700 7.320 7.320 719,994 -0.17(-2.27%)
Mar 24, 2010 7.820 7.820 7.490 7.490 688,012 -0.43(-5.43%)
Mar 23, 2010 7.800 7.950 7.660 7.920 548,471 +0.13(+1.67%)
Mar 22, 2010 7.450 7.790 7.370 7.790 638,850 +0.23(+3.04%)
Mar 19, 2010 7.500 7.610 7.300 7.560 11,000,602 +0.04(+0.53%)
Mar 18, 2010 7.640 7.710 7.460 7.520 865,514 -0.12(-1.57%)
Mar 17, 2010 7.650 7.700 7.580 7.640 347,689 +0.04(+0.53%)
Mar 16, 2010 7.430 7.610 7.360 7.600 453,776 +0.31(+4.25%)
Mar 15, 2010 7.320 7.350 7.200 7.290 506,785 -0.11(-1.49%)
Mar 12, 2010 7.450 7.540 7.350 7.400 461,094 -0.01(-0.13%)
Mar 11, 2010 7.160 7.730 7.020 7.410 1,098,453 +0.35(+4.96%)
Mar 10, 2010 7.100 7.260 6.930 7.060 820,770 +0.00(+0.00%)
Mar 09, 2010 6.400 7.070 6.390 7.060 1,092,821 +0.58(+8.95%)
Mar 08, 2010 6.570 6.670 6.460 6.480 324,183 -0.08(-1.22%)
Mar 05, 2010 6.150 6.570 6.150 6.560 743,849 +0.27(+4.29%)
Mar 04, 2010 6.270 6.300 6.220 6.290 579,062 -0.01(-0.16%)
Mar 03, 2010 6.250 6.350 6.210 6.300 2,094,160 +0.11(+1.78%)
Mar 02, 2010 6.350 6.380 6.110 6.190 639,867 -0.11(-1.75%)
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.