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 (%)
Feb 29, 2008 11.04 11.48 10.97 11.15 580,967 -0.02(-0.18%)
Feb 28, 2008 10.90 11.34 10.84 11.17 414,488 +0.27(+2.48%)
Feb 27, 2008 10.86 10.92 10.70 10.90 363,336 +0.28(+2.64%)
Feb 26, 2008 10.89 10.95 10.47 10.62 353,650 -0.25(-2.30%)
Feb 25, 2008 10.08 10.87 10.08 10.87 326,079 +0.80(+7.94%)
Feb 22, 2008 10.28 10.40 10.03 10.07 382,025 -0.21(-2.04%)
Feb 21, 2008 10.29 10.92 10.12 10.28 365,541 +0.01(+0.10%)
Feb 20, 2008 10.20 10.28 10.05 10.27 373,111 -0.10(-0.96%)
Feb 19, 2008 10.57 10.57 10.17 10.37 535,183 +0.14(+1.37%)
Feb 18, 2008 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Feb 15, 2008 10.55 10.58 10.10 10.23 300,435 -0.19(-1.82%)
Feb 14, 2008 10.45 10.79 10.35 10.42 222,683 -0.08(-0.76%)
Feb 13, 2008 10.63 10.63 10.28 10.50 276,686 -0.09(-0.85%)
Feb 12, 2008 11.25 11.25 10.57 10.59 255,598 -0.67(-5.95%)
Feb 11, 2008 11.28 11.48 11.02 11.26 204,798 -0.12(-1.05%)
Feb 08, 2008 11.34 11.38 11.16 11.38 241,375 +0.29(+2.61%)
Feb 07, 2008 11.17 11.55 11.05 11.09 312,220 +0.04(+0.36%)
Feb 06, 2008 11.10 11.24 10.93 11.05 159,628 +0.20(+1.84%)
Feb 05, 2008 10.68 11.10 10.68 10.85 319,890 +0.01(+0.09%)
Feb 04, 2008 11.00 11.00 10.53 10.84 396,540 -0.26(-2.34%)
Feb 01, 2008 11.50 11.64 10.87 11.10 266,730 -0.45(-3.90%)
Jan 31, 2008 11.26 11.71 11.26 11.55 233,443 -0.04(-0.35%)
Jan 30, 2008 11.20 11.78 11.15 11.59 319,891 +0.43(+3.85%)
Jan 29, 2008 11.50 11.67 11.13 11.16 258,581 -0.44(-3.79%)
Jan 28, 2008 11.40 11.66 11.12 11.60 339,739 +0.18(+1.58%)
Jan 25, 2008 12.01 12.06 11.13 11.42 503,911 -0.23(-1.97%)
Jan 24, 2008 11.20 11.65 11.02 11.65 481,714 +0.89(+8.27%)
Jan 23, 2008 10.85 11.28 10.41 10.76 473,665 -0.33(-2.98%)
Jan 22, 2008 10.25 11.35 10.20 11.09 624,046 +0.79(+7.67%)
Jan 21, 2008 10.50 11.12 10.27 10.30 264,887 -1.02(-9.01%)
Jan 18, 2008 11.59 11.59 10.61 11.32 551,188 -0.02(-0.18%)
Jan 17, 2008 11.35 11.85 11.01 11.34 649,605 +0.38(+3.47%)
Jan 16, 2008 10.47 11.37 10.02 10.96 642,494 +0.31(+2.91%)
Jan 15, 2008 11.20 11.54 10.54 10.65 471,225 -0.65(-5.75%)
Jan 14, 2008 11.64 11.97 11.17 11.30 566,998 +0.01(+0.09%)
Jan 11, 2008 11.40 11.50 11.07 11.29 405,048 +0.04(+0.36%)
Jan 10, 2008 11.09 11.40 10.71 11.25 620,597 +0.10(+0.90%)
Jan 09, 2008 11.50 11.59 10.86 11.15 662,346 -0.35(-3.04%)
Jan 08, 2008 11.47 11.95 11.26 11.50 896,027 +0.55(+5.02%)
Jan 07, 2008 12.19 12.25 10.75 10.95 1,644,855 -0.85(-7.20%)
Jan 04, 2008 10.32 12.38 10.32 11.80 1,767,829 +1.47(+14.23%)
Jan 03, 2008 9.590 10.63 9.490 10.33 1,320,601 +1.44(+16.20%)
Jan 02, 2008 8.240 8.890 8.150 8.890 415,808 +0.79(+9.75%)
Jan 01, 2008 8.050 8.250 7.750 8.100 211,354 +0.00(+0.00%)
Dec 31, 2007 8.050 8.250 7.750 8.100 211,354 -0.04(-0.49%)
Dec 28, 2007 8.210 8.340 7.960 8.140 353,353 -0.06(-0.73%)
Dec 27, 2007 8.490 8.500 8.070 8.200 276,174 +0.09(+1.11%)
Dec 26, 2007 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Dec 24, 2007 8.140 8.380 8.110 8.110 341,581 +0.06(+0.75%)
Dec 21, 2007 7.710 8.050 7.710 8.050 437,003 +0.35(+4.55%)
Dec 20, 2007 7.770 8.080 7.520 7.700 901,790 +0.22(+2.94%)
Dec 19, 2007 6.500 7.580 6.320 7.480 1,370,380 +1.33(+21.63%)
Dec 18, 2007 7.200 7.300 5.900 6.150 1,707,848 -0.88(-12.52%)
Dec 17, 2007 7.990 8.000 7.030 7.030 729,760 -0.98(-12.23%)
Dec 14, 2007 8.350 8.350 8.010 8.010 257,028 -0.35(-4.19%)
Dec 13, 2007 8.850 8.850 8.260 8.360 450,796 -0.49(-5.54%)
Dec 12, 2007 9.020 9.180 8.730 8.850 344,125 -0.05(-0.56%)
Dec 11, 2007 9.150 9.470 8.900 8.900 495,481 -0.20(-2.20%)
Dec 10, 2007 9.500 9.630 9.100 9.100 507,285 -0.31(-3.29%)
Dec 07, 2007 9.300 9.450 9.150 9.410 307,676 +0.10(+1.07%)
Dec 06, 2007 8.680 9.320 8.640 9.310 640,159 +0.51(+5.80%)
Dec 05, 2007 9.330 9.480 8.710 8.800 749,265 -0.43(-4.66%)
Dec 04, 2007 9.500 9.680 9.130 9.230 437,767 -0.20(-2.12%)
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.