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

NovaGold Resources (TSX: NG )

5.150 -0.380 (-6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 5.420 5.420 5.420 0 +0.08(+1.50%)
Dec 28, 2018 5.410 5.480 5.340 5.340 371,125 -0.09(-1.66%)
Dec 27, 2018 5.430 5.520 5.380 5.430 229,623 +0.00(+0.00%)
Dec 24, 2018 5.430 5.430 5.430 0 +0.24(+4.62%)
Dec 21, 2018 5.240 5.310 5.120 5.190 377,442 -0.05(-0.95%)
Dec 20, 2018 5.180 5.290 5.140 5.240 344,195 +0.22(+4.38%)
Dec 19, 2018 5.290 5.390 5.010 5.020 502,492 -0.27(-5.10%)
Dec 18, 2018 5.190 5.370 5.140 5.290 308,167 +0.08(+1.54%)
Dec 17, 2018 5.170 5.240 5.110 5.210 188,033 +0.06(+1.17%)
Dec 14, 2018 5.200 5.200 5.060 5.150 293,341 -0.11(-2.09%)
Dec 13, 2018 5.310 5.380 5.210 5.260 394,676 -0.07(-1.31%)
Dec 12, 2018 5.180 5.330 5.170 5.330 387,711 +0.16(+3.09%)
Dec 11, 2018 5.240 5.270 5.150 5.170 202,372 -0.05(-0.96%)
Dec 10, 2018 5.180 5.340 5.140 5.220 289,971 +0.00(+0.00%)
Dec 07, 2018 5.070 5.260 5.020 5.220 598,897 +0.18(+3.57%)
Dec 06, 2018 5.080 5.120 5.000 5.040 219,972 -0.06(-1.18%)
Dec 05, 2018 5.010 5.100 4.970 5.100 76,502 +0.07(+1.39%)
Dec 04, 2018 5.000 5.130 4.980 5.030 427,979 +0.04(+0.80%)
Dec 03, 2018 4.970 4.990 4.860 4.990 269,948 +0.09(+1.84%)
Nov 30, 2018 4.940 4.950 4.830 4.900 240,244 -0.06(-1.21%)
Nov 29, 2018 5.000 5.040 4.920 4.960 280,506 -0.02(-0.40%)
Nov 28, 2018 4.840 5.030 4.840 4.980 438,652 +0.10(+2.05%)
Nov 27, 2018 4.930 4.940 4.810 4.880 158,569 -0.05(-1.01%)
Nov 26, 2018 4.980 5.080 4.930 4.930 209,451 -0.19(-3.71%)
Nov 23, 2018 5.220 5.220 5.030 5.120 106,092 -0.17(-3.21%)
Nov 22, 2018 5.170 5.300 5.170 5.290 103,090 +0.12(+2.32%)
Nov 21, 2018 5.070 5.220 5.070 5.170 226,653 +0.12(+2.38%)
Nov 20, 2018 5.090 5.100 4.970 5.050 343,663 -0.01(-0.20%)
Nov 19, 2018 5.120 5.160 5.050 5.060 170,007 -0.05(-0.98%)
Nov 16, 2018 5.180 5.210 5.070 5.110 266,613 +0.03(+0.59%)
Nov 15, 2018 5.120 5.190 5.060 5.080 148,863 -0.03(-0.59%)
Nov 14, 2018 4.910 5.140 4.900 5.110 168,530 +0.17(+3.44%)
Nov 13, 2018 5.010 5.050 4.910 4.940 179,541 -0.07(-1.40%)
Nov 12, 2018 5.150 5.180 5.000 5.010 136,222 -0.17(-3.28%)
Nov 09, 2018 5.190 5.310 5.160 5.180 160,032 -0.10(-1.89%)
Nov 08, 2018 5.230 5.310 5.230 5.280 109,217 +0.02(+0.38%)
Nov 07, 2018 5.350 5.410 5.220 5.260 204,872 -0.05(-0.94%)
Nov 06, 2018 5.340 5.370 5.270 5.310 149,629 -0.02(-0.38%)
Nov 05, 2018 5.370 5.460 5.280 5.330 245,305 -0.09(-1.66%)
Nov 02, 2018 5.470 5.520 5.390 5.420 182,477 -0.07(-1.28%)
Nov 01, 2018 5.420 5.570 5.350 5.490 276,184 +0.13(+2.43%)
Oct 31, 2018 5.430 5.430 5.280 5.360 287,758 -0.14(-2.55%)
Oct 30, 2018 5.400 5.520 5.360 5.500 163,540 +0.09(+1.66%)
Oct 29, 2018 5.220 5.450 5.130 5.410 264,320 +0.17(+3.24%)
Oct 26, 2018 5.300 5.450 5.200 5.240 224,081 -0.02(-0.38%)
Oct 25, 2018 5.550 5.580 5.250 5.260 306,994 -0.29(-5.23%)
Oct 24, 2018 5.580 5.650 5.470 5.550 277,889 -0.05(-0.89%)
Oct 23, 2018 5.600 5.640 5.470 5.600 316,370 +0.10(+1.82%)
Oct 22, 2018 5.540 5.590 5.460 5.500 138,515 -0.05(-0.90%)
Oct 19, 2018 5.540 5.590 5.440 5.550 211,242 +0.03(+0.54%)
Oct 18, 2018 5.520 5.600 5.480 5.520 183,840 +0.00(+0.00%)
Oct 17, 2018 5.410 5.550 5.380 5.520 193,306 +0.09(+1.66%)
Oct 16, 2018 5.560 5.590 5.400 5.430 192,534 -0.12(-2.16%)
Oct 15, 2018 5.510 5.610 5.430 5.550 274,147 +0.11(+2.02%)
Oct 12, 2018 5.420 5.520 5.210 5.440 243,670 -0.02(-0.37%)
Oct 11, 2018 5.180 5.470 5.100 5.460 459,885 +0.34(+6.64%)
Oct 10, 2018 5.110 5.190 4.930 5.120 181,716 -0.03(-0.58%)
Oct 09, 2018 5.130 5.260 5.080 5.150 230,079 -0.06(-1.15%)
Oct 05, 2018 5.210 5.210 5.210 0 +0.09(+1.76%)
Oct 04, 2018 5.040 5.240 5.000 5.120 194,157 +0.11(+2.20%)
Oct 03, 2018 4.780 5.100 4.710 5.010 447,958 +0.07(+1.42%)
Oct 02, 2018 4.760 4.960 4.740 4.940 199,238 +0.23(+4.88%)
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.