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

NovaGold Resources (TSX: NG )

4.140 -0.070 (-1.66%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 8, 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, 2014 3.830 3.940 3.820 3.860 99,758 -0.03(-0.77%)
Apr 29, 2014 3.830 3.900 3.810 3.890 123,133 +0.06(+1.57%)
Apr 28, 2014 4.040 4.040 3.820 3.830 171,949 -0.21(-5.20%)
Apr 25, 2014 4.050 4.070 3.980 4.040 125,993 +0.08(+2.02%)
Apr 24, 2014 3.940 4.050 3.890 3.960 196,898 -0.03(-0.75%)
Apr 23, 2014 3.950 4.070 3.900 3.990 174,303 +0.09(+2.31%)
Apr 22, 2014 3.760 3.930 3.700 3.900 156,955 +0.13(+3.45%)
Apr 21, 2014 3.770 3.850 3.710 3.770 174,811 -0.09(-2.33%)
Apr 17, 2014 3.860 3.860 3.860 0 +0.00(+0.00%)
Apr 16, 2014 3.820 3.890 3.750 3.860 143,403 +0.02(+0.52%)
Apr 15, 2014 3.850 3.900 3.725 3.840 248,101 -0.14(-3.52%)
Apr 14, 2014 4.030 4.160 3.970 3.980 156,596 +0.01(+0.25%)
Apr 11, 2014 4.110 4.130 3.960 3.970 165,460 -0.12(-2.93%)
Apr 10, 2014 4.160 4.220 4.040 4.090 201,292 -0.01(-0.24%)
Apr 09, 2014 4.140 4.220 4.030 4.100 179,852 -0.07(-1.68%)
Apr 08, 2014 4.050 4.180 4.020 4.170 197,454 +0.20(+5.04%)
Apr 07, 2014 4.020 4.140 3.950 3.970 189,970 -0.07(-1.73%)
Apr 04, 2014 4.130 4.150 4.030 4.040 198,370 +0.01(+0.25%)
Apr 03, 2014 4.120 4.130 4.000 4.030 160,043 -0.12(-2.89%)
Apr 02, 2014 4.180 4.190 4.090 4.150 241,414 +0.12(+2.98%)
Apr 01, 2014 4.040 4.130 3.980 4.030 134,503 +0.00(+0.00%)
Mar 31, 2014 4.160 4.180 3.980 4.030 382,017 -0.13(-3.12%)
Mar 28, 2014 3.960 4.180 3.955 4.160 363,264 +0.16(+4.00%)
Mar 27, 2014 3.870 4.050 3.780 4.000 473,866 +0.07(+1.78%)
Mar 26, 2014 4.280 4.280 3.900 3.930 563,381 -0.33(-7.75%)
Mar 25, 2014 4.300 4.350 4.200 4.260 276,151 -0.02(-0.47%)
Mar 24, 2014 4.440 4.470 4.100 4.280 571,672 -0.22(-4.89%)
Mar 21, 2014 4.690 4.710 4.500 4.500 352,958 -0.08(-1.75%)
Mar 20, 2014 4.500 4.690 4.340 4.580 327,944 +0.01(+0.22%)
Mar 19, 2014 4.580 4.690 4.520 4.570 306,629 -0.09(-1.93%)
Mar 18, 2014 4.630 4.690 4.400 4.660 452,978 -0.07(-1.48%)
Mar 17, 2014 5.080 5.110 4.700 4.730 421,378 -0.32(-6.34%)
Mar 14, 2014 4.880 5.110 4.850 5.050 484,808 +0.26(+5.43%)
Mar 13, 2014 4.650 4.835 4.580 4.790 304,071 +0.14(+3.01%)
Mar 12, 2014 4.600 4.650 4.490 4.650 318,761 +0.19(+4.26%)
Mar 11, 2014 4.650 4.750 4.430 4.460 381,529 -0.09(-1.98%)
Mar 10, 2014 4.470 4.750 4.420 4.550 343,925 +0.09(+2.02%)
Mar 07, 2014 4.770 4.770 4.350 4.460 444,571 -0.29(-6.11%)
Mar 06, 2014 4.550 4.860 4.540 4.750 466,414 +0.27(+6.03%)
Mar 05, 2014 4.210 4.510 4.210 4.480 381,021 +0.27(+6.41%)
Mar 04, 2014 4.110 4.230 4.050 4.210 261,354 +0.04(+0.96%)
Mar 03, 2014 4.240 4.250 4.140 4.170 259,954 +0.08(+1.96%)
Feb 28, 2014 4.010 4.140 3.950 4.090 281,086 +0.10(+2.51%)
Feb 27, 2014 3.960 4.190 3.860 3.990 343,235 +0.07(+1.79%)
Feb 26, 2014 4.030 4.150 3.900 3.920 477,190 -0.12(-2.97%)
Feb 25, 2014 4.050 4.090 3.940 4.040 184,797 +0.04(+1.00%)
Feb 24, 2014 4.100 4.200 3.970 4.000 290,459 +0.02(+0.50%)
Feb 21, 2014 3.900 4.000 3.860 3.980 193,475 +0.13(+3.38%)
Feb 20, 2014 3.700 3.880 3.610 3.850 232,894 +0.13(+3.49%)
Feb 19, 2014 3.860 3.960 3.690 3.720 255,795 -0.16(-4.12%)
Feb 18, 2014 3.790 3.930 3.730 3.880 0 +0.12(+3.19%)
Feb 14, 2014 3.760 3.760 3.760 0 +0.16(+4.44%)
Feb 13, 2014 3.470 3.630 3.450 3.600 232,050 +0.16(+4.65%)
Feb 12, 2014 3.670 3.680 3.400 3.440 311,968 -0.16(-4.44%)
Feb 11, 2014 3.560 3.680 3.510 3.600 245,866 +0.09(+2.56%)
Feb 10, 2014 3.470 3.540 3.430 3.510 343,093 +0.12(+3.54%)
Feb 07, 2014 3.310 3.430 3.210 3.390 241,044 +0.12(+3.67%)
Feb 06, 2014 3.360 3.360 3.230 3.270 226,949 -0.03(-0.91%)
Feb 05, 2014 3.570 3.570 3.300 3.300 296,662 -0.17(-4.90%)
Feb 04, 2014 3.200 3.490 3.200 3.470 150,961 +0.17(+5.15%)
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.