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

NovaGold Resources (TSX: NG )

5.360 +0.150 (+2.88%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 30, 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, 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%)
May 01, 2012 6.440 6.720 5.930 6.720 12,900 -0.40(-5.62%)
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%)
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.