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 (%)
Feb 27, 2009 3.900 3.980 3.600 3.720 931,282 +0.02(+0.54%)
Feb 26, 2009 3.400 3.870 3.400 3.700 1,083,474 +0.15(+4.23%)
Feb 25, 2009 3.170 3.630 3.170 3.550 1,191,138 +0.16(+4.72%)
Feb 24, 2009 3.710 3.730 2.940 3.390 2,188,698 -0.43(-11.26%)
Feb 23, 2009 3.850 3.990 3.690 3.820 628,534 -0.17(-4.26%)
Feb 20, 2009 4.050 4.300 3.810 3.990 1,474,303 +0.23(+6.12%)
Feb 19, 2009 4.480 4.550 3.760 3.760 920,360 -0.77(-17.00%)
Feb 18, 2009 4.720 4.720 4.290 4.530 767,493 -0.21(-4.43%)
Feb 17, 2009 4.800 4.850 4.600 4.740 1,151,428 +0.25(+5.57%)
Feb 13, 2009 4.170 4.500 4.170 4.490 778,183 +0.16(+3.70%)
Feb 12, 2009 4.350 4.370 4.200 4.330 640,079 -0.04(-0.92%)
Feb 11, 2009 4.300 4.470 4.210 4.370 972,866 +0.20(+4.80%)
Feb 10, 2009 4.350 4.430 4.080 4.170 1,168,768 -0.01(-0.24%)
Feb 09, 2009 4.200 4.220 4.030 4.180 852,925 -0.21(-4.78%)
Feb 06, 2009 4.580 4.640 4.330 4.390 1,394,203 -0.19(-4.15%)
Feb 05, 2009 4.630 4.650 4.410 4.580 1,770,972 +0.10(+2.23%)
Feb 04, 2009 4.400 4.580 4.310 4.480 1,283,051 +0.17(+3.94%)
Feb 03, 2009 4.090 4.480 4.060 4.310 2,510,501 +0.31(+7.75%)
Feb 02, 2009 4.140 4.180 3.720 4.000 1,893,093 -0.28(-6.54%)
Jan 30, 2009 4.640 4.710 4.100 4.280 2,887,039 +0.18(+4.39%)
Jan 29, 2009 3.500 4.400 3.300 4.100 3,164,380 +0.57(+16.15%)
Jan 28, 2009 3.290 3.590 3.150 3.530 1,303,879 +0.33(+10.31%)
Jan 27, 2009 3.200 3.320 3.060 3.200 1,388,795 -0.03(-0.93%)
Jan 26, 2009 2.980 3.360 2.920 3.230 2,714,468 +0.46(+16.61%)
Jan 23, 2009 2.470 2.850 2.430 2.770 2,515,970 +0.40(+16.88%)
Jan 22, 2009 2.250 2.430 2.150 2.370 1,554,842 +0.10(+4.41%)
Jan 21, 2009 2.030 2.330 1.940 2.270 6,985,151 +0.14(+6.57%)
Jan 20, 2009 2.220 2.500 1.810 2.130 3,908,405 +0.03(+1.43%)
Jan 19, 2009 2.200 2.200 2.020 2.100 601,847 -0.19(-8.30%)
Jan 16, 2009 1.970 2.380 1.840 2.290 1,845,250 +0.44(+23.78%)
Jan 15, 2009 1.700 1.850 1.590 1.850 1,062,876 +0.13(+7.56%)
Jan 14, 2009 1.840 1.840 1.600 1.720 800,180 -0.11(-6.01%)
Jan 13, 2009 1.880 2.150 1.800 1.830 1,051,247 -0.07(-3.68%)
Jan 12, 2009 2.010 2.100 1.750 1.900 1,220,202 -0.23(-10.80%)
Jan 09, 2009 2.380 2.380 2.130 2.130 817,861 -0.23(-9.75%)
Jan 08, 2009 2.510 2.600 2.300 2.360 2,694,923 -0.09(-3.67%)
Jan 07, 2009 2.460 2.850 2.170 2.450 4,089,755 -0.01(-0.41%)
Jan 06, 2009 2.180 2.990 2.170 2.460 2,238,341 +0.29(+13.36%)
Jan 05, 2009 1.910 2.240 1.860 2.170 1,168,425 +0.27(+14.21%)
Jan 02, 2009 1.950 2.050 1.790 1.900 1,583,584 +0.13(+7.34%)
Jan 01, 2009 1.710 1.860 1.600 1.770 0 +0.00(+0.00%)
Dec 31, 2008 1.710 1.860 1.600 1.770 691,346 -0.04(-2.21%)
Dec 30, 2008 1.810 1.830 1.670 1.810 529,616 +0.01(+0.56%)
Dec 29, 2008 1.930 1.960 1.770 1.800 777,136 +0.03(+1.69%)
Dec 24, 2008 1.740 1.790 1.650 1.770 221,802 +0.02(+1.14%)
Dec 23, 2008 1.840 1.860 1.660 1.750 964,910 -0.11(-5.91%)
Dec 22, 2008 1.710 1.920 1.670 1.860 1,337,983 +0.21(+12.73%)
Dec 19, 2008 2.000 2.130 1.540 1.650 7,014,379 -0.55(-25.00%)
Dec 18, 2008 2.930 3.050 1.990 2.200 3,173,912 -0.34(-13.39%)
Dec 17, 2008 2.200 2.540 2.200 2.540 387,480 +0.45(+21.53%)
Dec 16, 2008 1.850 2.190 1.710 2.090 3,271,727 +0.40(+23.67%)
Dec 15, 2008 1.060 2.020 1.060 1.690 3,808,138 +0.69(+69.00%)
Dec 12, 2008 0.9500 1.000 0.8600 1.000 783,291 +0.01(+1.01%)
Dec 11, 2008 0.6700 1.120 0.6500 0.9900 3,294,894 +0.34(+52.31%)
Dec 10, 2008 0.5900 0.6500 0.5800 0.6500 477,621 +0.06(+10.17%)
Dec 09, 2008 0.5700 0.5900 0.5500 0.5900 538,896 +0.00(+0.00%)
Dec 08, 2008 0.5800 0.6200 0.5600 0.5900 576,288 +0.05(+9.26%)
Dec 05, 2008 0.5900 0.5900 0.5300 0.5400 794,707 -0.03(-5.26%)
Dec 04, 2008 0.6000 0.6100 0.5700 0.5700 411,446 -0.01(-1.72%)
Dec 03, 2008 0.5900 0.6200 0.5700 0.5800 764,671 -0.04(-6.45%)
Dec 02, 2008 0.6500 0.6800 0.5500 0.6200 1,200,867 +0.02(+3.33%)
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.