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 (%)
Sep 28, 2012 5.600 5.660 5.440 5.490 473,160 -0.08(-1.44%)
Sep 27, 2012 5.600 5.690 5.500 5.570 283,337 +0.06(+1.09%)
Sep 26, 2012 5.340 5.560 5.180 5.510 365,783 +0.05(+0.92%)
Sep 25, 2012 5.770 5.840 5.420 5.460 405,009 -0.20(-3.53%)
Sep 24, 2012 5.990 5.990 5.600 5.660 452,873 -0.43(-7.06%)
Sep 21, 2012 6.120 6.140 5.980 6.090 1,393,607 +0.15(+2.53%)
Sep 20, 2012 5.990 6.140 5.870 5.940 353,240 -0.08(-1.33%)
Sep 19, 2012 5.690 6.070 5.660 6.020 398,902 +0.33(+5.80%)
Sep 18, 2012 5.590 5.730 5.480 5.690 338,594 +0.14(+2.52%)
Sep 17, 2012 5.760 5.830 5.470 5.550 461,067 -0.17(-2.97%)
Sep 14, 2012 5.480 5.740 5.420 5.720 272,262 +0.34(+6.32%)
Sep 13, 2012 5.000 5.490 4.900 5.380 510,332 +0.32(+6.32%)
Sep 12, 2012 5.000 5.110 4.840 5.060 331,108 +0.09(+1.81%)
Sep 11, 2012 5.010 5.130 4.930 4.970 199,605 -0.02(-0.40%)
Sep 10, 2012 4.960 5.210 4.900 4.990 361,389 +0.00(+0.00%)
Sep 07, 2012 4.770 4.990 4.740 4.990 403,637 +0.33(+7.08%)
Sep 06, 2012 4.740 4.750 4.650 4.660 295,152 -0.02(-0.43%)
Sep 05, 2012 4.600 4.710 4.600 4.680 199,974 +0.06(+1.30%)
Sep 04, 2012 4.620 4.640 4.520 4.620 152,685 +0.02(+0.43%)
Aug 31, 2012 4.600 4.600 4.600 0 +0.26(+5.99%)
Aug 30, 2012 4.450 4.490 4.340 4.340 208,314 -0.10(-2.25%)
Aug 29, 2012 4.450 4.500 4.380 4.440 90,924 -0.02(-0.45%)
Aug 27, 2012 4.610 4.700 4.450 4.460 234,969 -0.15(-3.25%)
Aug 24, 2012 4.650 4.680 4.590 4.610 148,937 -0.08(-1.71%)
Aug 23, 2012 4.750 4.750 4.670 4.690 167,751 +0.02(+0.43%)
Aug 22, 2012 4.630 4.700 4.540 4.670 217,520 +0.08(+1.74%)
Aug 21, 2012 4.640 4.780 4.540 4.590 313,601 +0.03(+0.66%)
Aug 20, 2012 4.700 4.700 4.470 4.560 323,935 -0.13(-2.77%)
Aug 17, 2012 4.810 4.890 4.610 4.690 207,073 -0.02(-0.42%)
Aug 16, 2012 4.500 4.850 4.500 4.710 264,200 +0.27(+6.08%)
Aug 15, 2012 4.260 4.460 4.260 4.440 238,087 +0.20(+4.72%)
Aug 14, 2012 4.210 4.340 4.200 4.240 234,569 -0.02(-0.47%)
Aug 13, 2012 4.270 4.340 4.230 4.260 192,593 +0.00(+0.00%)
Aug 11, 2012 4.090 4.270 4.080 4.260 155,448 +0.00(+0.00%)
Aug 10, 2012 4.090 4.270 4.080 4.260 155,448 +0.14(+3.40%)
Aug 09, 2012 3.950 4.120 3.950 4.120 239,013 +0.19(+4.83%)
Aug 08, 2012 3.810 3.990 3.810 3.930 182,871 +0.08(+2.08%)
Aug 07, 2012 3.700 3.900 3.700 3.850 246,822 +0.15(+4.05%)
Aug 03, 2012 3.700 3.700 3.700 0 -0.26(-6.57%)
Aug 02, 2012 3.990 4.010 3.860 3.960 282,183 -0.04(-1.00%)
Aug 01, 2012 4.000 4.050 3.970 4.000 295,531 -0.04(-0.99%)
Jul 31, 2012 4.010 4.050 3.980 4.040 239,027 +0.04(+1.00%)
Jul 30, 2012 4.000 4.150 3.980 4.000 267,347 -0.04(-0.99%)
Jul 27, 2012 4.070 4.160 3.980 4.040 591,146 -0.03(-0.74%)
Jul 26, 2012 3.910 4.330 3.660 4.070 2,857,104 -1.38(-25.32%)
Jul 25, 2012 5.560 5.640 5.440 5.450 315,551 +0.03(+0.55%)
Jul 24, 2012 5.630 5.690 5.400 5.420 205,412 -0.17(-3.04%)
Jul 23, 2012 5.560 5.670 5.530 5.590 145,832 -0.16(-2.78%)
Jul 20, 2012 5.870 5.930 5.690 5.750 187,909 -0.15(-2.54%)
Jul 19, 2012 5.980 6.080 5.840 5.900 192,143 +0.01(+0.17%)
Jul 18, 2012 5.870 5.950 5.820 5.890 139,891 -0.06(-1.01%)
Jul 17, 2012 5.890 5.990 5.720 5.950 215,705 +0.05(+0.85%)
Jul 16, 2012 5.750 5.900 5.660 5.900 153,368 +0.14(+2.43%)
Jul 13, 2012 5.540 5.780 5.510 5.760 244,238 +0.35(+6.47%)
Jul 12, 2012 5.300 5.500 5.200 5.410 207,797 +0.06(+1.12%)
Jul 11, 2012 5.600 5.700 5.320 5.350 326,956 -0.27(-4.80%)
Jul 10, 2012 5.820 5.900 5.570 5.620 367,646 -0.21(-3.60%)
Jul 09, 2012 5.840 5.880 5.780 5.830 138,992 -0.01(-0.17%)
Jul 06, 2012 5.690 5.960 5.670 5.840 356,253 +0.07(+1.21%)
Jul 05, 2012 5.800 5.880 5.680 5.770 468,936 -0.24(-3.99%)
Jul 04, 2012 5.890 6.040 5.830 6.010 65,008 +0.12(+2.04%)
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.