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

NovaGold Resources (TSX: NG )

4.770 +0.290 (+6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 6.540 7.170 6.530 7.050 700,347 +0.58(+8.96%)
May 30, 2016 6.510 6.700 6.420 6.470 213,376 -0.19(-2.85%)
May 27, 2016 6.920 6.990 6.640 6.660 430,164 -0.30(-4.31%)
May 26, 2016 6.960 7.080 6.880 6.960 343,822 +0.06(+0.87%)
May 25, 2016 6.830 6.945 6.600 6.900 471,553 +0.01(+0.15%)
May 24, 2016 7.480 7.490 6.860 6.890 582,770 -0.93(-11.89%)
May 20, 2016 7.820 7.820 7.820 0 +0.02(+0.26%)
May 19, 2016 7.490 7.810 7.240 7.800 624,135 +0.22(+2.90%)
May 18, 2016 7.990 8.090 7.570 7.580 594,359 -0.51(-6.30%)
May 17, 2016 8.030 8.370 7.910 8.090 542,698 +0.08(+1.00%)
May 16, 2016 8.060 8.260 7.960 8.010 318,608 +0.06(+0.75%)
May 13, 2016 8.040 8.110 7.900 7.950 383,592 +0.01(+0.13%)
May 12, 2016 8.200 8.200 7.880 7.940 287,683 -0.26(-3.17%)
May 11, 2016 8.130 8.290 7.860 8.200 417,428 +0.14(+1.74%)
May 10, 2016 7.940 8.120 7.820 8.060 299,536 +0.00(+0.00%)
May 09, 2016 8.070 8.250 8.015 8.060 491,610 -0.20(-2.42%)
May 06, 2016 8.180 8.425 8.160 8.260 615,083 +0.22(+2.74%)
May 05, 2016 7.970 8.045 7.780 8.040 444,756 +0.31(+4.01%)
May 04, 2016 7.750 7.990 7.620 7.730 402,518 -0.13(-1.65%)
May 03, 2016 7.940 8.150 7.730 7.860 487,837 -0.10(-1.26%)
May 02, 2016 8.240 8.250 7.880 7.960 431,897 -0.19(-2.33%)
Apr 29, 2016 7.820 8.160 7.760 8.150 593,398 +0.43(+5.57%)
Apr 28, 2016 7.610 7.770 7.550 7.720 396,537 +0.14(+1.85%)
Apr 27, 2016 7.630 7.680 7.410 7.580 273,486 +0.02(+0.26%)
Apr 26, 2016 7.400 7.610 7.330 7.560 307,805 +0.20(+2.72%)
Apr 25, 2016 7.500 7.600 7.310 7.360 189,184 -0.12(-1.60%)
Apr 22, 2016 7.560 7.720 7.350 7.480 297,198 -0.20(-2.60%)
Apr 21, 2016 7.680 7.810 7.600 7.680 499,703 +0.19(+2.54%)
Apr 20, 2016 7.850 7.890 7.470 7.490 450,794 -0.33(-4.22%)
Apr 19, 2016 7.870 7.870 7.730 7.820 380,265 +0.13(+1.69%)
Apr 18, 2016 7.860 7.860 7.670 7.690 172,204 -0.01(-0.13%)
Apr 15, 2016 7.550 7.810 7.530 7.700 356,756 +0.18(+2.39%)
Apr 14, 2016 7.670 7.670 7.380 7.520 354,954 -0.12(-1.57%)
Apr 13, 2016 7.680 7.770 7.590 7.640 322,095 -0.13(-1.67%)
Apr 12, 2016 7.910 7.990 7.600 7.770 509,945 -0.13(-1.65%)
Apr 11, 2016 7.730 8.070 7.690 7.900 1,348,804 +0.39(+5.19%)
Apr 08, 2016 7.210 7.610 7.170 7.510 523,798 +0.30(+4.16%)
Apr 07, 2016 7.120 7.300 7.120 7.210 413,443 +0.28(+4.04%)
Apr 06, 2016 6.930 7.080 6.780 6.930 687,214 -0.04(-0.57%)
Apr 05, 2016 6.740 7.130 6.740 6.970 369,083 +0.37(+5.61%)
Apr 04, 2016 6.720 6.750 6.550 6.600 476,263 -0.12(-1.79%)
Apr 01, 2016 6.450 6.740 6.390 6.720 287,699 +0.14(+2.13%)
Mar 31, 2016 6.740 6.780 6.570 6.580 418,627 -0.10(-1.50%)
Mar 30, 2016 6.780 6.790 6.450 6.680 575,724 -0.16(-2.34%)
Mar 29, 2016 6.580 6.850 6.470 6.840 362,475 +0.32(+4.91%)
Mar 28, 2016 6.550 6.660 6.380 6.520 188,588 -0.03(-0.46%)
Mar 24, 2016 6.550 6.550 6.550 0 +0.01(+0.15%)
Mar 23, 2016 6.640 6.770 6.510 6.540 483,645 -0.30(-4.39%)
Mar 22, 2016 7.010 7.130 6.740 6.840 330,776 -0.10(-1.44%)
Mar 21, 2016 6.880 7.140 6.860 6.940 356,626 +0.03(+0.43%)
Mar 18, 2016 6.910 7.020 6.690 6.910 580,738 +0.03(+0.44%)
Mar 17, 2016 7.170 7.240 6.860 6.880 550,630 -0.21(-2.96%)
Mar 16, 2016 6.650 7.110 6.580 7.090 525,198 +0.35(+5.19%)
Mar 15, 2016 6.600 6.760 6.430 6.740 318,691 +0.11(+1.66%)
Mar 14, 2016 6.960 7.050 6.580 6.630 451,856 -0.13(-1.92%)
Mar 11, 2016 7.200 7.200 6.740 6.760 382,213 -0.43(-5.98%)
Mar 10, 2016 6.840 7.360 6.840 7.190 512,205 +0.38(+5.58%)
Mar 09, 2016 6.770 6.875 6.450 6.810 415,158 -0.07(-1.02%)
Mar 08, 2016 7.000 7.030 6.750 6.880 550,738 +0.04(+0.58%)
Mar 07, 2016 6.900 7.170 6.700 6.840 499,647 +0.15(+2.24%)
Mar 04, 2016 6.780 7.000 6.670 6.690 834,507 -0.05(-0.74%)
Mar 03, 2016 6.600 6.790 6.570 6.740 238,127 +0.17(+2.59%)
Mar 02, 2016 6.530 6.670 6.460 6.570 289,434 +0.10(+1.55%)
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.