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 )

3.600 +0.070 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2011 9.280 9.410 9.150 9.230 2,154,935 -0.21(-2.22%)
Oct 28, 2011 8.720 9.500 8.690 9.440 3,265,471 +0.64(+7.27%)
Oct 27, 2011 8.480 8.940 8.460 8.800 3,055,131 +0.41(+4.89%)
Oct 26, 2011 8.280 8.430 7.910 8.390 2,437,744 +0.17(+2.07%)
Oct 25, 2011 7.840 8.370 7.580 8.220 3,199,599 +0.36(+4.58%)
Oct 24, 2011 7.590 7.940 7.570 7.860 1,949,623 +0.32(+4.24%)
Oct 21, 2011 7.600 7.720 7.420 7.540 1,936,936 +0.07(+0.94%)
Oct 20, 2011 7.450 7.730 7.330 7.470 2,717,909 -0.07(-0.93%)
Oct 19, 2011 8.030 8.100 7.460 7.540 4,016,239 -0.62(-7.60%)
Oct 18, 2011 7.340 8.200 7.310 8.160 4,324,175 +0.63(+8.37%)
Oct 17, 2011 7.420 7.560 7.250 7.530 2,456,452 +0.12(+1.62%)
Oct 14, 2011 7.510 7.570 7.170 7.410 1,702,719 +0.03(+0.41%)
Oct 13, 2011 7.300 7.500 7.250 7.380 1,905,470 +0.05(+0.68%)
Oct 12, 2011 7.300 7.490 7.240 7.330 1,866,246 +0.22(+3.09%)
Oct 11, 2011 7.040 7.180 6.840 7.110 1,363,185 +0.04(+0.57%)
Oct 10, 2011 7.030 7.070 6.920 7.070 1,033,126 +0.34(+5.05%)
Oct 07, 2011 7.120 7.270 6.600 6.730 2,360,551 -0.29(-4.13%)
Oct 06, 2011 7.010 7.100 6.840 7.020 2,276,058 +0.18(+2.63%)
Oct 05, 2011 6.280 6.870 6.200 6.840 2,993,482 +0.53(+8.40%)
Oct 04, 2011 5.990 6.350 5.930 6.310 4,223,711 +0.12(+1.94%)
Oct 03, 2011 6.610 6.660 6.070 6.190 3,582,530 -0.26(-4.03%)
Sep 30, 2011 6.530 6.790 6.450 6.450 2,020,240 -0.21(-3.15%)
Sep 29, 2011 6.960 7.030 6.510 6.660 2,854,648 -0.08(-1.19%)
Sep 28, 2011 7.080 7.140 6.710 6.740 5,773,552 -0.27(-3.85%)
Sep 27, 2011 7.700 7.840 7.000 7.010 4,669,188 -0.27(-3.71%)
Sep 26, 2011 6.680 7.320 6.520 7.280 8,531,165 +0.46(+6.74%)
Sep 23, 2011 6.930 7.140 6.723 6.820 4,170,085 -0.42(-5.80%)
Sep 22, 2011 7.290 7.390 7.020 7.240 4,351,915 -0.56(-7.18%)
Sep 21, 2011 8.110 8.350 7.800 7.800 2,103,596 -0.38(-4.65%)
Sep 20, 2011 8.000 8.490 7.860 8.180 4,094,743 +0.30(+3.81%)
Sep 19, 2011 8.160 8.210 7.820 7.880 2,484,886 -0.25(-3.08%)
Sep 16, 2011 8.230 8.250 8.030 8.130 2,130,093 -0.03(-0.37%)
Sep 15, 2011 8.460 8.500 7.820 8.160 5,510,851 -0.34(-4.00%)
Sep 14, 2011 8.480 8.750 8.450 8.500 3,229,583 -0.04(-0.47%)
Sep 13, 2011 8.730 8.770 8.538 8.540 3,255,626 -0.11(-1.27%)
Sep 12, 2011 9.070 9.190 8.500 8.650 5,955,352 -0.51(-5.57%)
Sep 09, 2011 9.400 9.750 9.030 9.160 5,649,060 -0.35(-3.68%)
Sep 08, 2011 10.95 11.00 9.490 9.510 11,342,751 -1.21(-11.29%)
Sep 07, 2011 10.78 10.84 10.44 10.72 3,172,055 -0.50(-4.46%)
Sep 06, 2011 11.00 11.55 10.92 11.22 6,767,283 +0.31(+2.84%)
Sep 02, 2011 10.47 10.97 10.36 10.91 4,762,653 +0.69(+6.75%)
Sep 01, 2011 10.22 10.39 10.11 10.22 1,089,125 -0.08(-0.78%)
Aug 31, 2011 10.29 10.49 10.02 10.30 2,146,234 -0.10(-0.96%)
Aug 30, 2011 10.02 10.49 9.950 10.40 3,190,590 +0.50(+5.05%)
Aug 29, 2011 9.970 10.08 9.730 9.900 1,538,660 -0.04(-0.40%)
Aug 26, 2011 9.320 10.00 9.220 9.940 3,076,955 +0.63(+6.77%)
Aug 25, 2011 9.090 9.645 9.010 9.310 2,293,447 -0.07(-0.75%)
Aug 24, 2011 9.390 9.470 8.950 9.380 3,078,602 -0.17(-1.78%)
Aug 23, 2011 9.770 9.940 9.400 9.550 2,986,962 -0.38(-3.83%)
Aug 22, 2011 9.780 10.11 9.760 9.930 2,826,951 +0.37(+3.87%)
Aug 19, 2011 9.600 9.975 9.450 9.560 2,649,376 +0.15(+1.59%)
Aug 18, 2011 10.05 10.17 9.260 9.410 5,474,862 -0.46(-4.66%)
Aug 17, 2011 9.990 10.25 9.850 9.870 1,828,382 -0.05(-0.50%)
Aug 16, 2011 10.09 10.21 9.900 9.920 1,716,134 -0.19(-1.88%)
Aug 15, 2011 9.770 10.17 9.670 10.11 1,625,583 +0.26(+2.64%)
Aug 12, 2011 9.950 9.970 9.600 9.850 1,745,224 -0.22(-2.18%)
Aug 11, 2011 10.08 10.15 9.610 10.07 3,546,004 -0.01(-0.10%)
Aug 10, 2011 9.450 10.46 9.250 10.08 5,857,096 +0.58(+6.11%)
Aug 09, 2011 9.260 9.530 8.900 9.500 3,682,605 +0.46(+5.09%)
Aug 08, 2011 8.960 9.470 8.810 9.040 4,738,644 +0.00(+0.00%)
Aug 05, 2011 9.400 9.600 8.760 9.040 3,682,156 -0.46(-4.84%)
Aug 04, 2011 10.57 10.60 9.370 9.500 5,393,134 -1.04(-9.87%)
Aug 03, 2011 10.61 10.70 10.27 10.54 3,295,021 +0.04(+0.38%)
Aug 02, 2011 10.57 10.73 10.42 10.50 3,515,384 +0.05(+0.48%)
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.