Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NovaGold Resources (NY: NG )

3.790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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 (%)
Jan 29, 2021 9.550 9.820 9.090 9.120 2,169,300 -0.35(-3.70%)
Jan 28, 2021 8.930 9.480 8.630 9.470 3,244,336 +0.84(+9.73%)
Jan 27, 2021 8.910 8.920 8.520 8.630 1,767,280 -0.34(-3.79%)
Jan 26, 2021 8.990 9.140 8.940 8.970 712,563 +0.00(+0.00%)
Jan 25, 2021 9.100 9.150 8.860 8.970 852,386 -0.13(-1.43%)
Jan 22, 2021 8.810 9.140 8.680 9.100 1,162,400 +0.10(+1.11%)
Jan 21, 2021 9.230 9.240 8.930 9.000 808,851 -0.22(-2.39%)
Jan 20, 2021 8.900 9.320 8.900 9.220 1,220,656 +0.36(+4.06%)
Jan 19, 2021 9.070 9.070 8.780 8.860 1,281,764 -0.04(-0.45%)
Jan 15, 2021 9.510 9.520 8.895 8.900 2,230,500 -0.70(-7.29%)
Jan 14, 2021 9.600 9.810 9.570 9.600 871,626 +0.00(+0.00%)
Jan 13, 2021 9.750 9.810 9.540 9.600 863,389 -0.16(-1.64%)
Jan 12, 2021 9.730 9.770 9.520 9.760 941,215 +0.09(+0.93%)
Jan 11, 2021 9.660 9.810 9.510 9.670 879,539 -0.09(-0.92%)
Jan 08, 2021 10.03 10.10 9.570 9.760 2,047,700 -0.48(-4.69%)
Jan 07, 2021 10.30 10.30 10.10 10.24 876,104 -0.11(-1.06%)
Jan 06, 2021 10.17 10.37 9.950 10.35 1,351,785 +0.18(+1.77%)
Jan 05, 2021 10.44 10.44 10.07 10.17 1,087,220 -0.18(-1.74%)
Jan 04, 2021 9.990 10.40 9.910 10.35 1,656,316 +0.68(+7.03%)
Dec 31, 2020 9.670 9.670 9.670 737,078 -0.30(-3.01%)
Dec 30, 2020 9.690 10.02 9.690 9.970 737,078 +0.27(+2.78%)
Dec 29, 2020 9.850 9.950 9.680 9.700 1,181,193 -0.09(-0.92%)
Dec 28, 2020 10.18 10.27 9.790 9.790 1,067,017 -0.21(-2.10%)
Dec 24, 2020 10.00 10.12 9.880 10.00 671,300 +0.01(+0.10%)
Dec 23, 2020 10.10 10.22 9.960 9.990 1,217,528 -0.02(-0.20%)
Dec 22, 2020 10.46 10.48 9.980 10.01 1,011,569 -0.45(-4.30%)
Dec 21, 2020 10.51 10.68 10.40 10.46 1,338,658 +0.04(+0.38%)
Dec 18, 2020 10.90 10.92 10.42 10.42 2,952,300 -0.52(-4.75%)
Dec 17, 2020 10.70 11.03 10.68 10.94 1,769,466 +0.46(+4.39%)
Dec 16, 2020 10.24 10.51 10.16 10.48 1,142,764 +0.26(+2.54%)
Dec 15, 2020 9.940 10.27 9.940 10.22 1,259,420 +0.40(+4.07%)
Dec 14, 2020 9.990 10.20 9.820 9.820 1,399,951 -0.13(-1.31%)
Dec 11, 2020 9.980 10.07 9.850 9.950 952,800 -0.05(-0.50%)
Dec 10, 2020 10.00 10.23 9.920 10.00 926,130 +0.05(+0.50%)
Dec 09, 2020 10.36 10.45 9.930 9.950 1,355,314 -0.55(-5.24%)
Dec 08, 2020 10.52 10.59 10.31 10.50 1,054,166 +0.03(+0.29%)
Dec 07, 2020 10.05 10.64 10.05 10.47 1,263,910 +0.33(+3.25%)
Dec 04, 2020 10.09 10.20 9.990 10.14 1,039,700 +0.01(+0.10%)
Dec 03, 2020 10.35 10.43 10.07 10.13 934,541 -0.18(-1.75%)
Dec 02, 2020 10.21 10.36 10.06 10.31 1,028,422 +0.14(+1.38%)
Dec 01, 2020 10.23 10.38 9.960 10.17 1,892,957 +0.21(+2.11%)
Nov 30, 2020 9.810 10.04 9.795 9.960 1,694,835 -0.09(-0.90%)
Nov 27, 2020 9.850 10.07 9.715 10.05 918,900 +0.11(+1.11%)
Nov 25, 2020 10.09 10.12 9.810 9.940 1,479,300 +0.06(+0.61%)
Nov 24, 2020 10.00 10.08 9.750 9.880 2,061,531 -0.17(-1.69%)
Nov 23, 2020 10.45 10.48 10.05 10.05 1,427,096 -0.50(-4.74%)
Nov 20, 2020 10.45 10.73 10.41 10.55 1,687,100 +0.07(+0.67%)
Nov 19, 2020 10.35 10.61 10.35 10.48 1,324,899 +0.04(+0.38%)
Nov 18, 2020 10.89 10.92 10.44 10.44 1,460,884 -0.50(-4.57%)
Nov 17, 2020 11.01 11.11 10.83 10.94 1,799,350 -0.07(-0.64%)
Nov 16, 2020 10.83 11.02 10.68 11.01 1,161,917 +0.17(+1.57%)
Nov 13, 2020 11.04 11.07 10.79 10.84 830,600 +0.01(+0.09%)
Nov 12, 2020 10.75 11.13 10.72 10.83 859,692 +0.18(+1.69%)
Nov 11, 2020 10.44 10.65 10.31 10.65 1,219,745 +0.03(+0.28%)
Nov 10, 2020 11.20 11.29 10.61 10.62 1,200,694 -0.50(-4.50%)
Nov 09, 2020 10.83 11.26 10.82 11.12 2,040,771 -0.33(-2.88%)
Nov 06, 2020 11.47 11.50 11.13 11.45 1,140,800 +0.05(+0.44%)
Nov 05, 2020 10.90 11.42 10.90 11.40 2,094,871 +0.78(+7.34%)
Nov 04, 2020 10.95 10.98 10.54 10.62 793,545 -0.33(-3.01%)
Nov 03, 2020 10.84 11.11 10.72 10.95 1,431,413 +0.29(+2.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.