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 )

3.720 -0.320 (-7.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 28, 2008 0.5700 0.5900 0.5400 0.5700 1,351,566 +0.00(+0.00%)
Nov 26, 2008 0.5800 0.5800 0.5000 0.5700 1,616,582 +0.01(+1.80%)
Nov 25, 2008 0.6200 0.6400 0.5000 0.5599 3,833,142 -0.02(-3.47%)
Nov 24, 2008 1.870 2.400 0.3700 0.5800 20,281,492 -1.12(-65.88%)
Nov 21, 2008 1.420 1.700 1.380 1.700 2,135,700 +0.40(+30.77%)
Nov 20, 2008 2.050 2.070 1.300 1.300 1,693,842 -0.74(-36.27%)
Nov 19, 2008 2.000 2.300 2.000 2.040 698,800 -0.09(-4.23%)
Nov 18, 2008 2.100 2.240 2.010 2.130 825,826 +0.03(+1.43%)
Nov 17, 2008 2.130 2.320 2.100 2.100 763,418 -0.14(-6.25%)
Nov 14, 2008 2.500 2.620 2.200 2.240 0 -0.16(-6.67%)
Nov 13, 2008 2.350 2.470 2.110 2.400 908,468 +0.03(+1.15%)
Nov 12, 2008 2.730 2.730 2.350 2.373 657,461 -0.41(-14.65%)
Nov 11, 2008 3.050 3.060 2.760 2.780 410,726 -0.34(-10.90%)
Nov 10, 2008 3.110 3.340 2.970 3.120 451,434 +0.06(+1.96%)
Nov 07, 2008 3.000 3.260 2.930 3.060 551,200 +0.11(+3.73%)
Nov 06, 2008 3.370 3.620 2.850 2.950 1,002,366 -0.38(-11.41%)
Nov 05, 2008 3.400 3.640 3.240 3.330 786,416 +0.05(+1.52%)
Nov 04, 2008 3.000 3.300 2.970 3.280 872,552 +0.41(+14.29%)
Nov 03, 2008 3.080 3.090 2.800 2.870 597,543 +0.06(+2.14%)
Oct 31, 2008 3.010 3.010 2.600 2.810 1,040,739 -0.11(-3.77%)
Oct 30, 2008 3.060 3.060 2.650 2.920 803,917 +0.17(+6.18%)
Oct 29, 2008 2.740 2.950 2.530 2.750 1,181,581 +0.25(+10.00%)
Oct 28, 2008 2.340 2.550 2.110 2.500 825,762 +0.28(+12.61%)
Oct 27, 2008 2.300 2.580 2.220 2.220 579,644 -0.22(-9.02%)
Oct 24, 2008 2.160 2.930 2.000 2.440 1,653,443 -0.01(-0.41%)
Oct 23, 2008 2.660 2.830 2.350 2.450 1,338,946 -0.38(-13.43%)
Oct 22, 2008 3.150 3.150 2.800 2.830 997,222 -0.30(-9.58%)
Oct 21, 2008 3.440 3.440 3.110 3.130 936,803 -0.27(-7.94%)
Oct 20, 2008 3.440 3.440 3.220 3.400 902,023 +0.16(+4.94%)
Oct 17, 2008 3.270 3.490 3.150 3.240 0 -0.13(-3.86%)
Oct 16, 2008 4.010 4.400 3.280 3.370 1,715,462 -1.03(-23.41%)
Oct 15, 2008 4.350 4.600 4.000 4.400 962,100 -0.03(-0.68%)
Oct 14, 2008 4.030 4.450 3.850 4.430 984,462 +0.70(+18.77%)
Oct 13, 2008 3.800 4.040 3.330 3.730 633,774 +0.14(+3.90%)
Oct 10, 2008 4.440 4.600 3.230 3.590 1,589,706 -0.98(-21.44%)
Oct 09, 2008 4.850 4.900 4.410 4.570 743,276 -0.26(-5.38%)
Oct 08, 2008 5.080 5.080 4.260 4.830 1,877,469 +0.31(+6.86%)
Oct 07, 2008 4.750 5.090 4.410 4.520 1,205,644 -0.35(-7.19%)
Oct 06, 2008 5.360 5.620 4.500 4.870 1,190,476 -0.55(-10.15%)
Oct 03, 2008 4.950 6.000 4.590 5.420 0 +0.06(+1.12%)
Oct 02, 2008 6.580 6.580 5.350 5.360 790,477 -1.14(-17.54%)
Oct 01, 2008 6.550 6.750 6.440 6.500 607,204 -0.01(-0.15%)
Sep 30, 2008 6.890 6.890 6.220 6.510 908,181 -0.32(-4.69%)
Sep 29, 2008 6.670 6.850 6.580 6.830 970,101 +0.16(+2.40%)
Sep 26, 2008 7.100 7.100 6.600 6.670 0 +0.07(+1.06%)
Sep 25, 2008 6.990 7.090 6.600 6.600 417,382 -0.33(-4.76%)
Sep 24, 2008 7.160 7.160 6.780 6.930 455,333 +0.06(+0.87%)
Sep 23, 2008 7.380 7.380 6.700 6.870 964,341 -0.45(-6.15%)
Sep 22, 2008 6.980 7.500 6.800 7.320 1,306,256 +0.32(+4.57%)
Sep 19, 2008 6.300 7.000 6.250 7.000 0 +0.81(+13.09%)
Sep 18, 2008 5.740 6.450 5.500 6.190 1,966,649 +0.90(+17.01%)
Sep 17, 2008 4.650 5.690 4.600 5.290 1,675,595 +0.65(+14.01%)
Sep 16, 2008 4.520 4.760 4.460 4.640 1,067,758 -0.26(-5.31%)
Sep 15, 2008 5.010 5.170 4.780 4.900 468,973 -0.25(-4.85%)
Sep 12, 2008 4.730 5.280 4.730 5.150 896,266 +0.43(+9.11%)
Sep 11, 2008 4.600 4.770 4.290 4.720 764,389 -0.06(-1.26%)
Sep 10, 2008 4.590 4.890 4.170 4.780 2,205,315 +0.06(+1.27%)
Sep 09, 2008 4.870 4.950 4.570 4.720 1,543,791 -0.36(-7.09%)
Sep 08, 2008 5.650 5.800 5.020 5.080 864,894 -0.52(-9.29%)
Sep 05, 2008 5.710 5.820 5.200 5.600 0 -0.13(-2.27%)
Sep 04, 2008 6.000 6.000 5.450 5.730 910,113 -0.13(-2.22%)
Sep 03, 2008 6.090 6.210 5.790 5.860 1,037,419 -0.31(-5.02%)
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.