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

NovaGold Resources (TSX: NG )

5.580 +0.370 (+7.10%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2015 5.190 5.220 5.020 5.070 100,289 -0.05(-0.98%)
May 28, 2015 5.080 5.160 5.020 5.120 144,261 +0.09(+1.79%)
May 27, 2015 4.950 5.060 4.950 5.030 75,916 +0.06(+1.21%)
May 26, 2015 4.990 4.990 4.870 4.970 155,166 -0.03(-0.60%)
May 25, 2015 5.010 5.020 5.000 5.000 17,162 -0.02(-0.40%)
May 22, 2015 4.990 5.080 4.930 5.020 70,417 +0.03(+0.60%)
May 21, 2015 5.040 5.110 4.980 4.990 86,710 -0.05(-0.99%)
May 20, 2015 4.900 5.070 4.900 5.040 118,338 +0.14(+2.86%)
May 19, 2015 4.840 4.980 4.835 4.900 175,298 -0.09(-1.80%)
May 15, 2015 4.990 4.990 4.990 0 +0.04(+0.81%)
May 14, 2015 5.000 5.070 4.900 4.950 1,298,844 +0.01(+0.20%)
May 13, 2015 4.850 4.980 4.830 4.940 284,528 +0.14(+2.92%)
May 12, 2015 4.800 4.810 4.750 4.800 74,523 +0.04(+0.84%)
May 11, 2015 4.820 4.820 4.725 4.760 96,067 +0.03(+0.63%)
May 08, 2015 4.700 4.740 4.600 4.730 47,336 +0.04(+0.85%)
May 07, 2015 4.560 4.690 4.520 4.690 187,781 +0.06(+1.30%)
May 06, 2015 4.670 4.670 4.570 4.630 222,140 -0.04(-0.86%)
May 05, 2015 4.650 4.700 4.620 4.670 137,923 +0.01(+0.21%)
May 04, 2015 4.650 4.670 4.535 4.660 125,359 +0.07(+1.53%)
May 01, 2015 4.570 4.670 4.540 4.590 118,491 -0.03(-0.65%)
Apr 30, 2015 4.720 4.750 4.620 4.620 296,953 -0.16(-3.35%)
Apr 29, 2015 4.810 4.570 4.780 232,324 +0.08(+1.70%)
Apr 28, 2015 4.510 4.700 4.500 4.700 242,624 +0.20(+4.44%)
Apr 27, 2015 4.340 4.510 4.340 4.500 302,369 +0.15(+3.45%)
Apr 24, 2015 4.340 4.460 4.340 4.350 191,428 -0.05(-1.14%)
Apr 23, 2015 4.360 4.445 4.340 4.400 121,749 +0.06(+1.38%)
Apr 22, 2015 4.490 4.500 4.340 4.340 312,902 -0.14(-3.13%)
Apr 21, 2015 4.510 4.530 4.450 4.480 89,049 -0.03(-0.67%)
Apr 20, 2015 4.450 4.520 4.360 4.510 142,659 +0.01(+0.22%)
Apr 17, 2015 4.400 4.510 4.400 4.500 85,320 +0.08(+1.81%)
Apr 16, 2015 4.480 4.480 4.350 4.420 154,388 +0.04(+0.91%)
Apr 15, 2015 4.370 4.420 4.325 4.380 252,079 +0.08(+1.86%)
Apr 14, 2015 4.350 4.420 4.290 4.300 122,874 -0.07(-1.60%)
Apr 13, 2015 4.510 4.540 4.310 4.370 137,780 -0.16(-3.53%)
Apr 10, 2015 4.380 4.540 4.380 4.530 132,802 +0.22(+5.10%)
Apr 09, 2015 4.290 4.365 4.235 4.310 210,226 -0.02(-0.46%)
Apr 08, 2015 4.280 4.380 4.230 4.330 314,289 +0.08(+1.88%)
Apr 07, 2015 4.300 4.300 4.140 4.250 179,817 +0.00(+0.00%)
Apr 06, 2015 4.190 4.270 4.090 4.250 266,297 +0.29(+7.32%)
Apr 02, 2015 3.960 3.960 3.960 0 +0.01(+0.25%)
Apr 01, 2015 3.780 4.030 3.670 3.950 263,420 +0.22(+5.90%)
Mar 31, 2015 3.650 3.750 3.635 3.730 143,869 +0.04(+1.08%)
Mar 30, 2015 3.770 3.820 3.690 3.690 91,943 -0.12(-3.15%)
Mar 27, 2015 3.710 3.880 3.660 3.810 97,430 +0.10(+2.70%)
Mar 26, 2015 3.980 4.010 3.700 3.710 294,575 -0.18(-4.63%)
Mar 25, 2015 3.970 4.010 3.870 3.890 169,414 -0.03(-0.77%)
Mar 24, 2015 4.000 4.070 3.900 3.920 201,495 -0.07(-1.75%)
Mar 23, 2015 3.960 4.140 3.910 3.990 279,040 -0.04(-0.99%)
Mar 20, 2015 3.880 4.050 3.830 4.030 607,472 +0.17(+4.40%)
Mar 19, 2015 3.830 3.990 3.780 3.860 159,700 +0.02(+0.52%)
Mar 18, 2015 3.620 3.840 3.610 3.840 207,684 +0.20(+5.49%)
Mar 17, 2015 3.710 3.840 3.620 3.640 283,985 -0.14(-3.70%)
Mar 16, 2015 3.990 3.995 3.660 3.780 249,204 -0.24(-5.97%)
Mar 13, 2015 3.840 4.090 3.770 4.020 164,682 +0.19(+4.96%)
Mar 12, 2015 3.880 3.910 3.750 3.830 151,623 -0.05(-1.29%)
Mar 11, 2015 3.560 3.890 3.460 3.880 216,626 +0.30(+8.38%)
Mar 10, 2015 3.800 3.950 3.460 3.580 309,157 -0.20(-5.29%)
Mar 09, 2015 4.160 4.160 3.780 3.780 245,612 -0.34(-8.25%)
Mar 06, 2015 4.220 4.300 4.060 4.120 501,056 -0.19(-4.41%)
Mar 05, 2015 4.220 4.350 4.170 4.310 125,382 +0.14(+3.36%)
Mar 04, 2015 4.390 4.170 4.170 135,024 -0.22(-5.01%)
Mar 03, 2015 4.500 4.560 4.350 4.390 131,716 -0.09(-2.01%)
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.