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 -0.040 (-1.04%)
Official Closing 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 (%)
Dec 31, 2015 4.270 4.210 4.210 4.210 985,500 -0.04(-0.94%)
Dec 30, 2015 4.140 4.280 4.123 4.250 647,659 -0.01(-0.23%)
Dec 29, 2015 4.310 4.320 4.110 4.260 1,191,992 +0.00(+0.00%)
Dec 28, 2015 4.340 4.390 4.220 4.260 883,981 -0.14(-3.18%)
Dec 24, 2015 4.410 4.400 4.400 4.400 539,700 +0.00(+0.00%)
Dec 23, 2015 4.330 4.410 4.260 4.400 1,186,451 +0.07(+1.62%)
Dec 22, 2015 4.360 4.410 4.260 4.330 825,966 +0.01(+0.23%)
Dec 21, 2015 4.300 4.470 4.250 4.320 2,679,429 +0.07(+1.65%)
Dec 18, 2015 4.100 4.350 4.070 4.250 4,207,248 +0.27(+6.78%)
Dec 17, 2015 4.280 4.345 3.930 3.980 2,563,817 -0.49(-10.96%)
Dec 16, 2015 4.380 4.595 4.340 4.470 3,133,517 +0.19(+4.44%)
Dec 15, 2015 4.310 4.390 4.240 4.280 2,043,434 +0.00(+0.00%)
Dec 14, 2015 4.320 4.390 4.210 4.280 1,803,312 -0.03(-0.70%)
Dec 11, 2015 4.130 4.380 4.120 4.310 1,605,784 +0.12(+2.86%)
Dec 10, 2015 4.110 4.240 4.100 4.190 1,304,542 +0.05(+1.21%)
Dec 09, 2015 4.180 4.270 4.100 4.140 1,217,350 +0.07(+1.72%)
Dec 08, 2015 4.070 4.140 3.975 4.070 1,114,389 +0.00(+0.00%)
Dec 07, 2015 4.190 4.230 4.010 4.070 1,628,310 -0.19(-4.46%)
Dec 04, 2015 3.990 4.270 3.990 4.260 3,135,006 +0.30(+7.58%)
Dec 03, 2015 3.980 4.010 3.910 3.960 1,481,814 +0.02(+0.51%)
Dec 02, 2015 3.800 3.980 3.700 3.940 1,489,824 +0.02(+0.51%)
Dec 01, 2015 3.770 3.940 3.710 3.920 1,789,831 +0.18(+4.81%)
Nov 30, 2015 3.600 3.760 3.600 3.740 2,330,190 +0.15(+4.18%)
Nov 27, 2015 3.510 3.610 3.460 3.590 464,585 +0.00(+0.00%)
Nov 25, 2015 3.560 3.590 3.590 3.590 883,700 -0.01(-0.28%)
Nov 24, 2015 3.630 3.680 3.560 3.600 1,181,192 +0.04(+1.12%)
Nov 23, 2015 3.470 3.600 3.470 3.560 582,969 +0.08(+2.30%)
Nov 20, 2015 3.650 3.670 3.445 3.480 974,091 -0.15(-4.13%)
Nov 19, 2015 3.570 3.680 3.550 3.630 1,063,246 +0.07(+1.97%)
Nov 18, 2015 3.440 3.570 3.380 3.560 819,174 +0.12(+3.49%)
Nov 17, 2015 3.590 3.620 3.410 3.440 908,908 -0.18(-4.97%)
Nov 16, 2015 3.630 3.690 3.590 3.620 1,197,433 +0.05(+1.40%)
Nov 13, 2015 3.420 3.570 3.390 3.570 1,216,240 +0.10(+2.88%)
Nov 12, 2015 3.400 3.500 3.370 3.470 906,755 -0.01(-0.29%)
Nov 11, 2015 3.410 3.520 3.370 3.480 834,491 +0.07(+2.05%)
Nov 10, 2015 3.400 3.500 3.320 3.410 860,082 -0.03(-0.87%)
Nov 09, 2015 3.240 3.470 3.240 3.440 1,241,344 +0.17(+5.20%)
Nov 06, 2015 3.310 3.310 3.050 3.270 2,597,375 -0.18(-5.22%)
Nov 05, 2015 3.580 3.600 3.440 3.450 1,764,536 -0.16(-4.43%)
Nov 04, 2015 3.670 3.720 3.570 3.610 2,162,258 -0.06(-1.63%)
Nov 03, 2015 3.610 3.700 3.600 3.670 1,092,124 -0.04(-1.08%)
Nov 02, 2015 3.600 3.730 3.550 3.710 1,949,355 +0.09(+2.49%)
Oct 30, 2015 3.640 3.690 3.590 3.620 1,103,113 -0.04(-1.09%)
Oct 29, 2015 3.730 3.740 3.600 3.660 1,285,136 -0.09(-2.40%)
Oct 28, 2015 3.900 3.940 3.640 3.750 2,208,731 -0.07(-1.83%)
Oct 27, 2015 3.780 3.879 3.680 3.820 960,986 +0.03(+0.79%)
Oct 26, 2015 3.960 3.970 3.780 3.790 1,036,441 -0.13(-3.32%)
Oct 23, 2015 3.800 3.950 3.710 3.920 1,400,714 +0.16(+4.26%)
Oct 22, 2015 3.650 3.760 3.570 3.760 1,124,794 +0.14(+3.87%)
Oct 21, 2015 3.730 3.750 3.620 3.620 1,022,884 -0.13(-3.47%)
Oct 20, 2015 3.680 3.800 3.650 3.750 897,409 +0.08(+2.18%)
Oct 19, 2015 3.750 3.815 3.610 3.670 1,611,593 -0.13(-3.42%)
Oct 16, 2015 3.980 4.040 3.780 3.800 1,451,164 -0.23(-5.71%)
Oct 15, 2015 3.930 4.050 3.890 4.030 1,677,548 +0.10(+2.54%)
Oct 14, 2015 3.810 4.030 3.780 3.930 2,534,560 +0.18(+4.80%)
Oct 13, 2015 3.700 3.790 3.700 3.750 806,650 +0.00(+0.00%)
Oct 12, 2015 3.820 3.830 3.700 3.750 834,363 -0.05(-1.32%)
Oct 09, 2015 3.840 3.860 3.700 3.800 1,345,468 +0.11(+2.98%)
Oct 08, 2015 3.670 3.800 3.630 3.690 1,220,413 -0.08(-2.12%)
Oct 07, 2015 3.820 3.820 3.560 3.770 1,825,897 +0.04(+1.07%)
Oct 06, 2015 3.780 3.860 3.720 3.730 2,142,607 +0.02(+0.54%)
Oct 05, 2015 3.720 3.825 3.700 3.710 1,085,862 -0.01(-0.27%)
Oct 02, 2015 3.590 3.720 3.570 3.720 1,274,054 +0.26(+7.51%)
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.