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 )

3.830 +0.230 (+6.39%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Nov 30, 2005 9.460 9.570 9.150 9.160 414,700 -0.42(-4.38%)
Nov 29, 2005 9.360 9.600 9.310 9.580 280,400 +0.18(+1.91%)
Nov 28, 2005 9.510 9.510 9.360 9.400 244,000 -0.16(-1.67%)
Nov 25, 2005 9.350 9.560 9.350 9.560 152,800 +0.30(+3.24%)
Nov 23, 2005 9.210 9.270 9.070 9.260 223,700 -0.05(-0.54%)
Nov 22, 2005 9.290 9.350 9.110 9.310 334,200 +0.12(+1.31%)
Nov 21, 2005 9.200 9.310 9.070 9.190 405,000 +0.18(+2.00%)
Nov 18, 2005 9.100 9.150 8.960 9.010 317,400 +0.02(+0.22%)
Nov 17, 2005 8.800 9.120 8.800 8.990 545,600 +0.26(+2.98%)
Nov 16, 2005 8.450 8.730 8.440 8.730 378,600 +0.38(+4.55%)
Nov 15, 2005 8.510 8.609 8.350 8.350 156,500 -0.15(-1.76%)
Nov 14, 2005 8.700 8.710 8.450 8.500 133,200 -0.16(-1.85%)
Nov 11, 2005 8.500 8.720 8.411 8.660 152,100 +0.16(+1.88%)
Nov 10, 2005 8.750 8.790 8.480 8.500 149,400 -0.20(-2.30%)
Nov 09, 2005 8.550 8.770 8.550 8.700 258,400 +0.21(+2.47%)
Nov 08, 2005 8.650 8.800 8.480 8.490 177,600 -0.08(-0.93%)
Nov 07, 2005 8.500 8.650 8.460 8.570 202,400 +0.12(+1.42%)
Nov 04, 2005 8.550 8.600 8.210 8.450 247,400 -0.08(-0.94%)
Nov 03, 2005 8.500 8.670 8.400 8.530 207,000 +0.04(+0.47%)
Nov 02, 2005 8.380 8.490 8.358 8.490 182,600 +0.12(+1.43%)
Nov 01, 2005 8.300 8.390 8.270 8.370 188,800 -0.01(-0.12%)
Oct 31, 2005 8.600 8.600 8.250 8.380 372,600 -0.22(-2.56%)
Oct 28, 2005 8.250 8.620 8.220 8.600 347,400 +0.26(+3.12%)
Oct 27, 2005 8.200 8.370 8.200 8.340 538,700 +0.14(+1.71%)
Oct 26, 2005 8.250 8.320 8.070 8.200 370,500 +0.16(+1.99%)
Oct 25, 2005 7.660 8.120 7.660 8.040 376,100 +0.45(+5.93%)
Oct 24, 2005 7.650 7.720 7.580 7.590 234,200 -0.06(-0.78%)
Oct 21, 2005 7.460 7.650 7.390 7.650 153,600 +0.24(+3.24%)
Oct 20, 2005 7.600 7.680 7.300 7.410 229,300 -0.19(-2.50%)
Oct 19, 2005 7.610 7.640 7.480 7.600 226,900 -0.10(-1.30%)
Oct 18, 2005 7.930 7.930 7.670 7.700 216,300 -0.23(-2.90%)
Oct 17, 2005 7.930 8.080 7.910 7.930 143,700 +0.08(+1.02%)
Oct 14, 2005 7.650 7.860 7.650 7.850 229,300 +0.11(+1.42%)
Oct 13, 2005 7.850 7.850 7.600 7.740 237,800 -0.12(-1.53%)
Oct 12, 2005 8.220 8.220 7.830 7.860 321,800 -0.29(-3.56%)
Oct 11, 2005 8.110 9.150 8.100 8.150 187,400 -0.04(-0.49%)
Oct 10, 2005 8.060 8.250 8.060 8.190 204,500 +0.17(+2.12%)
Oct 07, 2005 7.840 8.020 7.760 8.020 257,400 +0.18(+2.30%)
Oct 06, 2005 7.820 7.970 7.750 7.840 325,800 +0.07(+0.90%)
Oct 05, 2005 7.900 7.900 7.740 7.770 301,500 -0.16(-2.02%)
Oct 04, 2005 8.100 8.150 7.930 7.930 193,000 -0.14(-1.73%)
Oct 03, 2005 8.000 8.100 7.890 8.070 252,300 +0.06(+0.75%)
Sep 30, 2005 8.280 8.300 8.010 8.010 289,000 -0.24(-2.91%)
Sep 29, 2005 8.050 8.250 8.050 8.250 312,700 +0.23(+2.87%)
Sep 28, 2005 7.800 8.110 7.710 8.020 294,400 +0.25(+3.22%)
Sep 27, 2005 7.940 7.940 7.730 7.770 202,800 -0.18(-2.26%)
Sep 26, 2005 7.900 8.120 7.760 7.950 337,500 +0.00(+0.00%)
Sep 23, 2005 7.950 8.030 7.900 7.950 258,300 -0.18(-2.21%)
Sep 22, 2005 8.410 8.440 8.000 8.130 324,700 -0.23(-2.75%)
Sep 21, 2005 8.150 8.360 8.130 8.360 268,100 +0.23(+2.83%)
Sep 20, 2005 8.180 8.270 8.130 8.130 307,500 -0.05(-0.61%)
Sep 19, 2005 8.550 8.690 8.120 8.180 561,000 -0.03(-0.37%)
Sep 16, 2005 8.100 8.230 8.060 8.210 828,400 +0.27(+3.40%)
Sep 15, 2005 7.950 8.050 7.860 7.940 424,100 +0.09(+1.15%)
Sep 14, 2005 7.750 7.870 7.750 7.850 515,900 +0.15(+1.95%)
Sep 13, 2005 7.870 7.910 7.670 7.700 192,400 -0.27(-3.39%)
Sep 12, 2005 8.070 8.070 7.800 7.970 217,300 -0.12(-1.48%)
Sep 09, 2005 7.850 8.210 7.850 8.090 353,400 +0.26(+3.32%)
Sep 08, 2005 7.640 7.830 7.620 7.830 174,300 +0.26(+3.43%)
Sep 07, 2005 7.600 7.700 7.570 7.570 204,600 -0.05(-0.66%)
Sep 06, 2005 7.900 7.900 7.220 7.620 242,300 -0.20(-2.56%)
Sep 02, 2005 7.690 7.860 7.570 7.820 369,800 +0.19(+2.49%)
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.