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

NovaGold Resources (TSX: NG )

4.120 +0.010 (+0.24%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 3, 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 (%)
Apr 30, 2008 7.140 7.450 7.100 7.410 482,444 +0.44(+6.31%)
Apr 29, 2008 7.180 7.180 6.970 6.970 227,388 -0.15(-2.11%)
Apr 28, 2008 7.440 7.440 7.120 7.120 163,100 -0.11(-1.52%)
Apr 25, 2008 6.870 7.230 6.870 7.230 186,054 +0.38(+5.55%)
Apr 24, 2008 7.000 7.090 6.850 6.850 294,371 -0.16(-2.28%)
Apr 23, 2008 7.130 7.290 7.010 7.010 181,884 -0.12(-1.68%)
Apr 22, 2008 7.100 7.320 7.100 7.130 223,842 +0.02(+0.28%)
Apr 21, 2008 7.440 7.500 7.110 7.110 220,065 -0.32(-4.31%)
Apr 18, 2008 7.480 7.540 7.390 7.430 220,975 -0.15(-1.98%)
Apr 17, 2008 7.650 7.650 7.500 7.580 395,202 -0.14(-1.81%)
Apr 16, 2008 7.860 7.860 7.600 7.720 223,141 -0.04(-0.52%)
Apr 15, 2008 8.000 8.050 7.650 7.760 328,106 -0.10(-1.27%)
Apr 14, 2008 7.830 7.940 7.750 7.860 238,513 +0.01(+0.13%)
Apr 11, 2008 7.820 7.920 7.770 7.850 132,542 +0.00(+0.00%)
Apr 10, 2008 8.130 8.150 7.810 7.850 120,958 -0.21(-2.61%)
Apr 09, 2008 8.040 8.110 7.860 8.060 154,135 +0.17(+2.15%)
Apr 08, 2008 7.980 8.040 7.850 7.890 223,934 -0.11(-1.38%)
Apr 07, 2008 8.210 8.440 7.940 8.000 329,599 -0.20(-2.44%)
Apr 04, 2008 7.850 8.220 7.840 8.200 404,658 +0.36(+4.59%)
Apr 03, 2008 7.750 8.040 7.700 7.840 249,909 +0.11(+1.42%)
Apr 02, 2008 7.770 7.960 7.670 7.730 365,247 +0.08(+1.05%)
Apr 01, 2008 7.780 7.820 7.600 7.650 328,711 -0.33(-4.14%)
Mar 31, 2008 8.180 8.270 7.810 7.980 342,914 -0.15(-1.85%)
Mar 28, 2008 8.170 8.270 8.100 8.130 227,840 -0.17(-2.05%)
Mar 27, 2008 8.600 8.610 8.190 8.300 421,803 -0.35(-4.05%)
Mar 26, 2008 8.680 8.690 8.500 8.650 387,915 +0.21(+2.49%)
Mar 25, 2008 7.970 8.540 7.770 8.440 742,108 +0.82(+10.76%)
Mar 24, 2008 7.970 8.000 7.620 7.620 371,380 +0.01(+0.13%)
Mar 21, 2008 7.650 7.800 7.410 7.610 662,813 +0.00(+0.00%)
Mar 20, 2008 7.650 7.800 7.410 7.610 662,813 -0.26(-3.30%)
Mar 19, 2008 8.440 8.440 7.790 7.870 1,146,216 -0.81(-9.33%)
Mar 18, 2008 9.310 9.480 8.680 8.680 422,523 -0.80(-8.44%)
Mar 17, 2008 9.500 9.640 9.320 9.480 350,664 -0.02(-0.21%)
Mar 14, 2008 10.00 10.00 9.500 9.500 288,427 -0.35(-3.55%)
Mar 13, 2008 9.840 9.870 9.570 9.850 459,206 +0.01(+0.10%)
Mar 12, 2008 10.19 10.19 9.690 9.840 472,845 -0.36(-3.53%)
Mar 11, 2008 10.35 10.35 10.02 10.20 424,425 +0.08(+0.79%)
Mar 10, 2008 10.09 10.44 9.930 10.12 383,720 +0.12(+1.20%)
Mar 07, 2008 10.12 10.18 9.210 10.00 2,095,088 -0.59(-5.57%)
Mar 06, 2008 11.15 11.36 10.59 10.59 450,545 -0.56(-5.02%)
Mar 05, 2008 10.71 11.35 10.69 11.15 632,351 +0.59(+5.59%)
Mar 04, 2008 11.34 11.36 10.33 10.56 533,384 -0.74(-6.55%)
Mar 03, 2008 11.28 11.70 11.02 11.30 472,637 +0.15(+1.35%)
Feb 29, 2008 11.04 11.48 10.97 11.15 580,967 -0.02(-0.18%)
Feb 28, 2008 10.90 11.34 10.84 11.17 414,488 +0.27(+2.48%)
Feb 27, 2008 10.86 10.92 10.70 10.90 363,336 +0.28(+2.64%)
Feb 26, 2008 10.89 10.95 10.47 10.62 353,650 -0.25(-2.30%)
Feb 25, 2008 10.08 10.87 10.08 10.87 326,079 +0.80(+7.94%)
Feb 22, 2008 10.28 10.40 10.03 10.07 382,025 -0.21(-2.04%)
Feb 21, 2008 10.29 10.92 10.12 10.28 365,541 +0.01(+0.10%)
Feb 20, 2008 10.20 10.28 10.05 10.27 373,111 -0.10(-0.96%)
Feb 19, 2008 10.57 10.57 10.17 10.37 535,183 +0.14(+1.37%)
Feb 18, 2008 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Feb 15, 2008 10.55 10.58 10.10 10.23 300,435 -0.19(-1.82%)
Feb 14, 2008 10.45 10.79 10.35 10.42 222,683 -0.08(-0.76%)
Feb 13, 2008 10.63 10.63 10.28 10.50 276,686 -0.09(-0.85%)
Feb 12, 2008 11.25 11.25 10.57 10.59 255,598 -0.67(-5.95%)
Feb 11, 2008 11.28 11.48 11.02 11.26 204,798 -0.12(-1.05%)
Feb 08, 2008 11.34 11.38 11.16 11.38 241,375 +0.29(+2.61%)
Feb 07, 2008 11.17 11.55 11.05 11.09 312,220 +0.04(+0.36%)
Feb 06, 2008 11.10 11.24 10.93 11.05 159,628 +0.20(+1.84%)
Feb 05, 2008 10.68 11.10 10.68 10.85 319,890 +0.01(+0.09%)
Feb 04, 2008 11.00 11.00 10.53 10.84 396,540 -0.26(-2.34%)
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.