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 (%)
Nov 30, 2012 4.470 4.490 4.380 4.430 143,535 -0.06(-1.34%)
Nov 29, 2012 4.540 4.600 4.460 4.490 145,000 -0.02(-0.44%)
Nov 28, 2012 4.490 4.530 4.370 4.510 122,157 -0.02(-0.44%)
Nov 27, 2012 4.590 4.650 4.530 4.530 336,809 -0.10(-2.16%)
Nov 26, 2012 4.640 4.650 4.550 4.630 191,735 -0.07(-1.49%)
Nov 24, 2012 4.500 4.700 4.450 4.700 166,819 +0.00(+0.00%)
Nov 23, 2012 4.500 4.700 4.450 4.700 166,819 +0.25(+5.62%)
Nov 22, 2012 4.510 4.550 4.420 4.450 56,465 -0.05(-1.11%)
Nov 21, 2012 4.320 4.500 4.310 4.500 169,744 +0.15(+3.45%)
Nov 20, 2012 4.440 4.510 4.340 4.350 99,006 -0.13(-2.90%)
Nov 19, 2012 4.580 4.620 4.430 4.480 207,484 +0.00(+0.00%)
Nov 16, 2012 4.340 4.540 4.290 4.480 225,745 +0.14(+3.23%)
Nov 15, 2012 4.110 4.420 4.000 4.340 350,744 +0.13(+3.09%)
Nov 14, 2012 4.560 4.590 4.210 4.210 316,381 -0.30(-6.65%)
Nov 13, 2012 4.600 4.680 4.500 4.510 161,031 -0.07(-1.53%)
Nov 12, 2012 4.720 4.720 4.570 4.580 60,159 -0.09(-1.93%)
Nov 09, 2012 4.500 4.750 4.500 4.670 324,944 +0.17(+3.78%)
Nov 08, 2012 4.530 4.540 4.470 4.500 731,392 -0.03(-0.66%)
Nov 07, 2012 4.660 4.720 4.480 4.530 251,077 -0.11(-2.37%)
Nov 06, 2012 4.620 4.650 4.520 4.640 235,479 +0.08(+1.75%)
Nov 05, 2012 4.730 4.790 4.550 4.560 156,727 -0.11(-2.36%)
Nov 02, 2012 4.830 4.850 4.640 4.670 165,225 -0.21(-4.30%)
Nov 01, 2012 4.870 4.930 4.840 4.880 145,925 +0.03(+0.62%)
Oct 31, 2012 4.970 4.970 4.850 4.850 214,059 -0.16(-3.19%)
Oct 30, 2012 4.780 5.030 4.540 5.010 141,724 +0.17(+3.51%)
Oct 29, 2012 4.860 4.930 4.840 4.840 63,064 -0.09(-1.83%)
Oct 26, 2012 5.000 5.030 4.900 4.930 192,538 -0.05(-1.00%)
Oct 25, 2012 5.000 5.020 4.910 4.980 362,388 +0.08(+1.63%)
Oct 24, 2012 5.070 5.070 4.900 4.900 234,563 -0.13(-2.58%)
Oct 23, 2012 4.900 5.140 4.810 5.030 429,405 +0.08(+1.62%)
Oct 19, 2012 5.010 5.060 4.850 4.950 446,371 -0.09(-1.79%)
Oct 18, 2012 5.130 5.230 5.020 5.040 283,398 -0.11(-2.14%)
Oct 17, 2012 5.090 5.240 5.010 5.150 311,468 +0.06(+1.18%)
Oct 16, 2012 4.980 5.090 4.940 5.090 327,839 +0.18(+3.67%)
Oct 15, 2012 4.810 4.910 4.780 4.910 205,816 -0.03(-0.61%)
Oct 12, 2012 5.000 5.100 4.890 4.940 226,278 -0.10(-1.98%)
Oct 11, 2012 4.990 5.240 4.950 5.040 402,640 +0.13(+2.65%)
Oct 10, 2012 4.900 5.010 4.800 4.910 191,153 +0.04(+0.82%)
Oct 09, 2012 5.050 5.050 4.860 4.870 368,781 -0.25(-4.88%)
Oct 05, 2012 5.120 5.120 5.120 0 -0.17(-3.21%)
Oct 04, 2012 5.370 5.460 5.270 5.290 244,614 -0.02(-0.38%)
Oct 03, 2012 5.430 5.470 5.220 5.310 195,954 -0.07(-1.30%)
Oct 02, 2012 5.490 5.510 5.320 5.380 235,900 -0.09(-1.65%)
Oct 01, 2012 5.640 5.640 5.460 5.470 216,891 -0.02(-0.36%)
Sep 28, 2012 5.600 5.660 5.440 5.490 473,160 -0.08(-1.44%)
Sep 27, 2012 5.600 5.690 5.500 5.570 283,337 +0.06(+1.09%)
Sep 26, 2012 5.340 5.560 5.180 5.510 365,783 +0.05(+0.92%)
Sep 25, 2012 5.770 5.840 5.420 5.460 405,009 -0.20(-3.53%)
Sep 24, 2012 5.990 5.990 5.600 5.660 452,873 -0.43(-7.06%)
Sep 21, 2012 6.120 6.140 5.980 6.090 1,393,607 +0.15(+2.53%)
Sep 20, 2012 5.990 6.140 5.870 5.940 353,240 -0.08(-1.33%)
Sep 19, 2012 5.690 6.070 5.660 6.020 398,902 +0.33(+5.80%)
Sep 18, 2012 5.590 5.730 5.480 5.690 338,594 +0.14(+2.52%)
Sep 17, 2012 5.760 5.830 5.470 5.550 461,067 -0.17(-2.97%)
Sep 14, 2012 5.480 5.740 5.420 5.720 272,262 +0.34(+6.32%)
Sep 13, 2012 5.000 5.490 4.900 5.380 510,332 +0.32(+6.32%)
Sep 12, 2012 5.000 5.110 4.840 5.060 331,108 +0.09(+1.81%)
Sep 11, 2012 5.010 5.130 4.930 4.970 199,605 -0.02(-0.40%)
Sep 10, 2012 4.960 5.210 4.900 4.990 361,389 +0.00(+0.00%)
Sep 07, 2012 4.770 4.990 4.740 4.990 403,637 +0.33(+7.08%)
Sep 06, 2012 4.740 4.750 4.650 4.660 295,152 -0.02(-0.43%)
Sep 05, 2012 4.600 4.710 4.600 4.680 199,974 +0.06(+1.30%)
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.