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

NovaGold Resources (TSX: NG )

5.020 +0.080 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 (%)
Nov 30, 2009 5.840 6.090 5.810 5.910 331,321 +0.09(+1.55%)
Nov 27, 2009 5.750 6.020 5.650 5.820 386,581 -0.28(-4.59%)
Nov 26, 2009 6.000 6.140 5.880 6.100 189,169 +0.01(+0.16%)
Nov 25, 2009 5.880 6.170 5.820 6.090 681,974 +0.26(+4.46%)
Nov 24, 2009 5.600 5.850 5.600 5.830 589,397 +0.29(+5.23%)
Nov 23, 2009 5.740 5.800 5.480 5.540 358,153 -0.10(-1.77%)
Nov 20, 2009 5.530 5.640 5.470 5.640 158,189 -0.02(-0.35%)
Nov 19, 2009 5.650 5.690 5.360 5.660 420,287 -0.03(-0.53%)
Nov 18, 2009 5.750 5.900 5.600 5.690 528,128 -0.07(-1.22%)
Nov 17, 2009 5.660 5.790 5.610 5.760 498,675 +0.09(+1.59%)
Nov 16, 2009 5.690 5.710 5.570 5.670 661,819 +0.16(+2.90%)
Nov 13, 2009 5.450 5.640 5.380 5.510 135,226 +0.03(+0.55%)
Nov 12, 2009 5.550 5.610 5.360 5.480 210,414 -0.14(-2.49%)
Nov 11, 2009 5.690 5.770 5.570 5.620 328,687 +0.10(+1.81%)
Nov 10, 2009 5.620 5.710 5.400 5.520 387,651 -0.15(-2.65%)
Nov 09, 2009 5.690 5.780 5.600 5.670 546,819 +0.09(+1.61%)
Nov 06, 2009 5.370 5.640 5.350 5.580 766,593 +0.29(+5.48%)
Nov 05, 2009 5.380 5.470 5.250 5.290 288,130 -0.12(-2.22%)
Nov 04, 2009 5.450 5.600 5.230 5.410 1,127,709 +0.10(+1.88%)
Nov 03, 2009 4.620 5.310 4.620 5.310 684,090 +0.58(+12.26%)
Nov 02, 2009 4.800 5.080 4.560 4.730 364,969 +0.10(+2.16%)
Oct 30, 2009 4.900 4.900 4.480 4.630 369,638 -0.25(-5.12%)
Oct 29, 2009 4.620 4.920 4.590 4.880 221,178 +0.39(+8.69%)
Oct 28, 2009 4.680 4.860 4.420 4.490 266,756 -0.35(-7.23%)
Oct 27, 2009 4.880 4.920 4.720 4.840 152,673 -0.04(-0.82%)
Oct 26, 2009 5.250 5.320 4.780 4.880 596,527 -0.35(-6.69%)
Oct 23, 2009 5.430 5.350 5.210 5.230 205,128 -0.10(-1.88%)
Oct 22, 2009 5.520 5.560 5.280 5.330 333,377 -0.19(-3.44%)
Oct 21, 2009 5.490 5.730 5.490 5.520 292,645 -0.08(-1.43%)
Oct 20, 2009 5.780 5.670 5.490 5.600 266,149 -0.15(-2.61%)
Oct 19, 2009 5.880 5.920 5.710 5.750 201,657 -0.12(-2.04%)
Oct 16, 2009 5.720 5.890 5.620 5.870 254,041 +0.12(+2.09%)
Oct 15, 2009 5.750 5.780 5.590 5.750 437,926 -0.14(-2.38%)
Oct 14, 2009 6.300 6.300 5.790 5.890 750,497 -0.41(-6.51%)
Oct 13, 2009 5.890 6.350 5.860 6.300 693,778 +0.58(+10.14%)
Oct 09, 2009 5.700 5.780 5.550 5.720 313,460 -0.05(-0.87%)
Oct 08, 2009 5.840 6.000 5.750 5.770 481,400 -0.02(-0.35%)
Oct 07, 2009 5.780 5.850 5.650 5.790 345,290 +0.09(+1.58%)
Oct 06, 2009 5.730 5.840 5.560 5.700 521,326 +0.32(+5.95%)
Oct 05, 2009 5.150 5.520 5.150 5.380 248,397 +0.20(+3.86%)
Oct 02, 2009 5.080 5.420 5.080 5.180 298,758 -0.06(-1.15%)
Oct 01, 2009 5.510 5.510 5.140 5.240 322,519 -0.26(-4.73%)
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%)
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.