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

NovaGold Resources (TSX: NG )

5.390 -0.190 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2011 6.800 7.060 6.730 6.810 421,327 -0.10(-1.45%)
Sep 29, 2011 7.170 7.230 6.770 6.910 1,434,914 -0.04(-0.58%)
Sep 28, 2011 7.250 7.300 6.930 6.950 2,138,197 -0.25(-3.47%)
Sep 27, 2011 7.900 7.940 7.140 7.200 595,105 -0.29(-3.87%)
Sep 26, 2011 6.870 7.520 6.760 7.490 1,383,748 +0.53(+7.61%)
Sep 23, 2011 7.090 7.320 6.930 6.960 1,332,511 -0.45(-6.07%)
Sep 22, 2011 7.590 7.600 7.230 7.410 873,761 -0.47(-5.96%)
Sep 21, 2011 8.110 8.340 7.850 7.880 525,369 -0.25(-3.08%)
Sep 20, 2011 7.930 8.430 7.810 8.130 656,854 +0.33(+4.23%)
Sep 19, 2011 8.040 8.140 7.760 7.800 355,722 -0.15(-1.89%)
Sep 16, 2011 8.110 8.120 7.900 7.950 1,182,758 -0.09(-1.12%)
Sep 15, 2011 8.300 8.390 7.730 8.040 517,479 -0.40(-4.74%)
Sep 14, 2011 8.400 8.670 8.360 8.440 477,589 -0.04(-0.47%)
Sep 13, 2011 8.660 8.690 8.430 8.480 468,858 -0.10(-1.17%)
Sep 12, 2011 9.100 9.140 8.480 8.580 641,605 -0.53(-5.82%)
Sep 09, 2011 9.300 9.720 9.010 9.110 754,090 -0.33(-3.50%)
Sep 08, 2011 10.81 10.84 9.390 9.440 1,185,219 -1.10(-10.44%)
Sep 07, 2011 10.62 10.71 10.33 10.54 567,814 -0.56(-5.05%)
Sep 06, 2011 11.00 11.44 10.85 11.10 800,447 +0.37(+3.45%)
Sep 02, 2011 10.20 10.77 10.20 10.73 605,436 +0.73(+7.30%)
Sep 01, 2011 10.00 10.14 9.890 10.00 192,747 -0.03(-0.30%)
Aug 31, 2011 10.00 10.24 9.830 10.03 440,684 -0.13(-1.28%)
Aug 30, 2011 9.810 10.25 9.760 10.16 405,596 +0.53(+5.50%)
Aug 29, 2011 9.740 9.840 9.500 9.630 213,675 -0.19(-1.93%)
Aug 26, 2011 9.240 9.830 9.160 9.820 378,483 +0.63(+6.86%)
Aug 25, 2011 8.930 9.510 8.850 9.190 396,238 -0.06(-0.65%)
Aug 24, 2011 9.260 9.340 8.840 9.250 368,918 -0.19(-2.01%)
Aug 23, 2011 9.650 9.820 9.310 9.440 354,521 -0.42(-4.26%)
Aug 22, 2011 9.620 9.990 9.600 9.860 329,447 +0.36(+3.79%)
Aug 19, 2011 9.470 9.810 9.310 9.500 302,439 +0.19(+2.04%)
Aug 18, 2011 9.930 10.09 9.180 9.310 544,465 -0.31(-3.22%)
Aug 17, 2011 9.860 10.02 9.620 9.620 187,377 -0.10(-1.03%)
Aug 16, 2011 9.940 10.02 9.720 9.720 231,773 -0.20(-2.02%)
Aug 15, 2011 9.600 9.990 9.550 9.920 173,859 +0.22(+2.27%)
Aug 12, 2011 9.840 9.850 9.520 9.700 235,160 -0.30(-3.00%)
Aug 11, 2011 10.04 10.04 9.570 10.00 425,699 -0.07(-0.70%)
Aug 10, 2011 9.300 10.33 9.170 10.07 623,645 +0.77(+8.28%)
Aug 09, 2011 8.970 9.310 8.860 9.300 461,213 +0.35(+3.91%)
Aug 08, 2011 8.800 9.360 8.700 8.950 575,342 +0.16(+1.82%)
Aug 05, 2011 9.190 9.370 8.640 8.790 352,196 -0.42(-4.56%)
Aug 04, 2011 10.23 10.29 9.170 9.210 516,105 -0.92(-9.08%)
Aug 03, 2011 10.16 10.25 9.900 10.13 615,512 +0.06(+0.60%)
Aug 02, 2011 10.00 10.27 10.00 10.07 594,846 +0.52(+5.45%)
Jul 29, 2011 9.410 9.630 9.280 9.550 531,237 +0.10(+1.06%)
Jul 28, 2011 9.550 9.690 9.260 9.450 654,722 -0.06(-0.63%)
Jul 27, 2011 9.870 10.00 9.510 9.510 276,108 -0.25(-2.56%)
Jul 26, 2011 9.630 9.820 9.580 9.760 89,521 +0.13(+1.35%)
Jul 25, 2011 9.820 9.890 9.590 9.630 154,223 -0.06(-0.62%)
Jul 22, 2011 9.770 9.910 9.680 9.690 213,689 +0.04(+0.41%)
Jul 21, 2011 9.520 9.700 9.460 9.650 1,810,981 +0.09(+0.94%)
Jul 20, 2011 9.700 9.800 9.530 9.560 304,846 -0.22(-2.25%)
Jul 19, 2011 10.00 10.10 9.690 9.780 375,187 -0.29(-2.88%)
Jul 18, 2011 9.730 10.08 9.690 10.07 527,653 +0.53(+5.56%)
Jul 15, 2011 9.500 9.680 9.400 9.540 238,794 +0.10(+1.06%)
Jul 14, 2011 10.08 10.10 9.390 9.440 411,129 -0.45(-4.55%)
Jul 13, 2011 9.900 10.29 9.770 9.890 604,571 +0.26(+2.70%)
Jul 12, 2011 9.290 9.750 9.210 9.630 439,588 +0.33(+3.55%)
Jul 11, 2011 9.570 9.660 9.190 9.300 374,019 -0.26(-2.72%)
Jul 08, 2011 9.710 9.890 9.520 9.560 237,616 -0.11(-1.14%)
Jul 07, 2011 9.920 9.940 9.650 9.670 269,026 -0.26(-2.62%)
Jul 06, 2011 9.860 9.990 9.770 9.930 515,595 +0.17(+1.74%)
Jul 05, 2011 8.950 9.820 8.870 9.760 483,908 +0.87(+9.79%)
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.