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 (%)
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%)
Jul 03, 2012 5.500 5.900 5.500 5.890 371,673 +0.55(+10.30%)
Jun 29, 2012 5.340 5.340 5.340 0 +0.05(+0.95%)
Jun 28, 2012 5.270 5.350 5.180 5.290 261,594 -0.06(-1.12%)
Jun 27, 2012 5.350 5.370 5.240 5.350 232,623 +0.03(+0.56%)
Jun 26, 2012 5.500 5.550 5.300 5.320 353,732 -0.25(-4.49%)
Jun 25, 2012 5.540 5.650 5.470 5.570 238,020 +0.03(+0.54%)
Jun 22, 2012 5.710 5.760 5.490 5.540 325,973 -0.19(-3.32%)
Jun 21, 2012 6.010 6.060 5.700 5.730 362,838 -0.34(-5.60%)
Jun 20, 2012 6.110 6.330 6.010 6.070 773,477 -0.16(-2.57%)
Jun 19, 2012 6.360 6.360 6.170 6.230 328,602 -0.12(-1.89%)
Jun 18, 2012 6.100 6.380 6.040 6.350 477,138 +0.20(+3.25%)
Jun 15, 2012 6.090 6.220 6.050 6.150 377,967 +0.03(+0.49%)
Jun 14, 2012 6.300 6.300 6.000 6.120 436,744 -0.16(-2.55%)
Jun 13, 2012 6.130 6.400 6.100 6.280 493,801 +0.18(+2.95%)
Jun 12, 2012 6.070 6.190 6.010 6.100 567,271 +0.14(+2.35%)
Jun 11, 2012 6.190 6.250 5.960 5.960 437,521 -0.17(-2.77%)
Jun 08, 2012 6.120 6.330 6.050 6.130 689,841 -0.04(-0.65%)
Jun 07, 2012 6.430 6.480 6.140 6.170 672,442 -0.33(-5.08%)
Jun 06, 2012 6.930 6.950 6.250 6.500 883,298 -0.26(-3.85%)
Jun 05, 2012 6.610 6.980 6.550 6.760 696,600 +0.12(+1.81%)
Jun 04, 2012 6.120 6.650 6.070 6.640 594,231 +0.54(+8.85%)
Jun 02, 2012 6.060 6.240 6.000 6.100 563,894 +0.00(+0.00%)
Jun 01, 2012 6.060 6.240 6.000 6.100 563,894 +0.19(+3.21%)
May 31, 2012 6.100 6.160 5.760 5.910 747,944 -0.15(-2.48%)
May 30, 2012 5.780 6.120 5.670 6.060 517,359 +0.16(+2.71%)
May 29, 2012 6.100 6.130 5.850 5.900 501,957 -0.26(-4.22%)
May 28, 2012 6.070 6.180 6.030 6.160 30,936 +0.10(+1.65%)
May 25, 2012 5.930 6.060 5.870 6.060 363,639 +0.15(+2.54%)
May 24, 2012 6.010 6.080 5.710 5.910 616,493 -0.04(-0.67%)
May 23, 2012 5.560 5.980 5.440 5.950 546,076 +0.28(+4.94%)
May 22, 2012 5.860 5.930 5.630 5.670 492,702 +0.06(+1.07%)
May 18, 2012 5.610 5.610 5.610 0 +0.06(+1.08%)
May 17, 2012 5.300 5.650 5.260 5.550 575,575 +0.34(+6.53%)
May 16, 2012 5.180 5.430 5.120 5.210 444,605 +0.04(+0.77%)
May 15, 2012 5.320 5.500 5.160 5.170 606,938 -0.20(-3.72%)
May 14, 2012 5.220 5.560 5.210 5.370 532,441 +0.01(+0.19%)
May 11, 2012 5.210 5.500 5.140 5.360 380,582 +0.03(+0.56%)
May 10, 2012 5.310 5.430 5.240 5.330 346,175 +0.05(+0.95%)
May 09, 2012 5.110 5.430 5.000 5.280 480,480 +0.02(+0.38%)
May 08, 2012 5.500 5.500 5.080 5.260 519,253 -0.40(-7.07%)
May 07, 2012 5.810 5.810 5.470 5.660 335,747 -0.11(-1.91%)
May 04, 2012 5.860 6.010 5.730 5.770 319,654 -0.11(-1.87%)
May 03, 2012 6.320 6.390 5.850 5.880 483,318 -0.48(-7.55%)
May 02, 2012 6.610 6.630 6.360 6.360 235,297 -0.36(-5.36%)
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.