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 28, 2019 5.160 5.230 5.070 5.220 246,138 +0.03(+0.58%)
Feb 27, 2019 5.160 5.210 5.070 5.190 375,757 +0.01(+0.19%)
Feb 26, 2019 5.110 5.190 4.970 5.180 301,070 +0.07(+1.37%)
Feb 25, 2019 5.140 5.220 5.100 5.110 141,903 -0.06(-1.16%)
Feb 22, 2019 5.050 5.190 5.050 5.170 210,210 +0.13(+2.58%)
Feb 21, 2019 5.020 5.090 4.870 5.040 550,788 -0.03(-0.59%)
Feb 20, 2019 5.110 5.140 5.020 5.070 233,056 -0.03(-0.59%)
Feb 19, 2019 5.070 5.130 5.050 5.100 210,695 +0.10(+2.00%)
Feb 15, 2019 5.000 5.000 5.000 0 +0.07(+1.42%)
Feb 14, 2019 4.830 4.940 4.810 4.930 150,034 +0.10(+2.07%)
Feb 13, 2019 4.700 4.850 4.660 4.830 240,775 +0.13(+2.77%)
Feb 12, 2019 4.830 4.840 4.690 4.700 126,836 -0.13(-2.69%)
Feb 11, 2019 4.870 4.930 4.820 4.830 137,530 -0.08(-1.63%)
Feb 08, 2019 4.900 4.950 4.860 4.910 115,880 +0.02(+0.41%)
Feb 07, 2019 4.950 5.000 4.850 4.890 199,152 -0.06(-1.21%)
Feb 06, 2019 4.990 5.090 4.920 4.950 126,040 -0.05(-1.00%)
Feb 05, 2019 5.070 5.110 4.950 5.000 143,960 -0.06(-1.19%)
Feb 04, 2019 4.990 5.110 4.990 5.060 189,728 +0.02(+0.40%)
Feb 01, 2019 5.110 5.130 4.950 5.040 166,865 -0.08(-1.56%)
Jan 31, 2019 5.080 5.130 5.050 5.120 197,006 +0.11(+2.20%)
Jan 30, 2019 4.990 5.060 4.840 5.010 324,581 -0.01(-0.20%)
Jan 29, 2019 4.930 5.060 4.890 5.020 246,644 +0.12(+2.45%)
Jan 28, 2019 4.870 4.930 4.810 4.900 129,436 +0.07(+1.45%)
Jan 25, 2019 4.770 4.930 4.720 4.830 218,411 +0.12(+2.55%)
Jan 24, 2019 4.640 4.740 4.570 4.710 219,445 +0.01(+0.21%)
Jan 23, 2019 4.790 4.790 4.660 4.700 228,876 -0.11(-2.29%)
Jan 22, 2019 4.760 4.820 4.680 4.810 199,770 +0.07(+1.48%)
Jan 21, 2019 4.670 4.740 4.640 4.740 44,750 +0.06(+1.28%)
Jan 18, 2019 4.830 4.890 4.670 4.680 337,289 -0.26(-5.26%)
Jan 17, 2019 4.930 5.000 4.920 4.940 156,711 -0.01(-0.20%)
Jan 16, 2019 4.980 5.030 4.910 4.950 160,789 -0.03(-0.60%)
Jan 15, 2019 5.090 5.090 4.930 4.980 295,907 -0.12(-2.35%)
Jan 14, 2019 5.180 5.180 5.020 5.100 313,766 -0.05(-0.97%)
Jan 11, 2019 5.250 5.280 5.150 5.150 148,570 -0.08(-1.53%)
Jan 10, 2019 5.280 5.350 5.230 5.230 231,638 -0.06(-1.13%)
Jan 09, 2019 5.310 5.340 5.240 5.290 183,562 -0.01(-0.19%)
Jan 08, 2019 5.280 5.350 5.200 5.300 247,623 -0.02(-0.38%)
Jan 07, 2019 5.500 5.500 5.300 5.320 275,964 -0.15(-2.74%)
Jan 04, 2019 5.480 5.500 5.390 5.470 295,945 -0.12(-2.15%)
Jan 03, 2019 5.410 5.590 5.400 5.590 437,286 +0.21(+3.90%)
Jan 02, 2019 5.420 5.450 5.310 5.380 376,811 -0.04(-0.74%)
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%)
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.