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: 4:10 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 (%)
Aug 29, 2008 6.570 6.570 6.330 6.480 0 +0.06(+0.93%)
Aug 28, 2008 6.410 6.580 6.320 6.420 395,503 +0.02(+0.31%)
Aug 27, 2008 6.500 6.560 6.340 6.400 561,166 -0.03(-0.47%)
Aug 26, 2008 6.840 6.840 6.350 6.430 468,863 -0.10(-1.53%)
Aug 25, 2008 6.610 6.740 6.500 6.530 198,738 -0.19(-2.83%)
Aug 22, 2008 6.760 6.890 6.630 6.720 0 -0.16(-2.33%)
Aug 21, 2008 6.580 6.920 6.470 6.880 666,009 +0.43(+6.67%)
Aug 20, 2008 6.450 6.630 6.360 6.450 570,923 -0.04(-0.62%)
Aug 19, 2008 6.540 6.700 6.170 6.490 1,575,391 +0.04(+0.62%)
Aug 18, 2008 6.500 6.580 6.350 6.450 422,019 +0.14(+2.22%)
Aug 15, 2008 6.340 6.640 6.150 6.310 0 -0.12(-1.87%)
Aug 14, 2008 6.500 6.680 6.360 6.430 622,640 -0.10(-1.53%)
Aug 13, 2008 6.480 6.660 6.410 6.530 499,719 +0.16(+2.51%)
Aug 12, 2008 6.080 6.428 6.020 6.370 830,014 +0.15(+2.41%)
Aug 11, 2008 6.620 6.700 6.140 6.220 1,159,461 -0.40(-6.04%)
Aug 08, 2008 6.650 6.960 6.500 6.620 1,660,585 -0.44(-6.23%)
Aug 07, 2008 7.350 7.380 7.050 7.060 635,122 -0.13(-1.81%)
Aug 06, 2008 7.040 7.280 7.040 7.190 763,537 +0.20(+2.86%)
Aug 05, 2008 7.940 7.980 6.930 6.990 2,365,087 -1.15(-14.13%)
Aug 04, 2008 8.250 8.550 8.020 8.140 900,138 -0.19(-2.28%)
Aug 01, 2008 8.610 8.760 8.300 8.330 765,460 -0.33(-3.81%)
Jul 31, 2008 8.650 8.750 8.500 8.660 857,650 +0.22(+2.61%)
Jul 30, 2008 8.320 8.530 7.940 8.440 1,002,928 +0.04(+0.48%)
Jul 29, 2008 8.400 8.550 8.070 8.400 822,333 -0.04(-0.47%)
Jul 28, 2008 8.270 8.610 8.050 8.440 1,447,558 +0.16(+1.93%)
Jul 25, 2008 8.650 8.890 8.190 8.280 1,483,974 -0.58(-6.55%)
Jul 24, 2008 9.070 9.370 8.680 8.860 1,299,294 -0.44(-4.73%)
Jul 23, 2008 9.470 9.600 8.990 9.300 2,012,567 -0.32(-3.33%)
Jul 22, 2008 9.540 9.950 9.150 9.620 1,605,686 -0.13(-1.33%)
Jul 21, 2008 9.850 9.880 9.460 9.750 1,641,721 +0.05(+0.52%)
Jul 18, 2008 8.950 9.936 8.787 9.700 2,573,006 +0.75(+8.38%)
Jul 17, 2008 8.560 9.460 8.500 8.950 1,870,345 +0.29(+3.35%)
Jul 16, 2008 8.400 8.850 8.180 8.660 1,875,414 +0.31(+3.71%)
Jul 15, 2008 8.330 8.560 8.042 8.350 1,745,738 +0.09(+1.09%)
Jul 14, 2008 7.560 8.370 7.520 8.260 2,062,461 +0.72(+9.55%)
Jul 11, 2008 7.260 7.550 7.230 7.540 742,441 +0.39(+5.45%)
Jul 10, 2008 7.170 7.180 6.930 7.150 395,922 +0.20(+2.88%)
Jul 09, 2008 7.410 7.410 6.920 6.950 486,685 -0.12(-1.70%)
Jul 08, 2008 7.260 7.300 6.860 7.070 1,046,917 -0.28(-3.81%)
Jul 07, 2008 7.800 7.800 7.200 7.350 708,161 -0.45(-5.77%)
Jul 04, 2008 7.840 7.840 7.390 7.800 257,032 +0.00(+0.00%)
Jul 03, 2008 7.840 7.840 7.390 7.800 257,032 -0.07(-0.89%)
Jul 02, 2008 7.810 7.900 7.540 7.870 571,599 +0.08(+1.03%)
Jul 01, 2008 7.380 7.870 7.370 7.790 509,755 +0.34(+4.56%)
Jun 30, 2008 7.880 7.880 7.430 7.450 504,731 -0.08(-1.06%)
Jun 27, 2008 7.490 7.780 7.370 7.530 893,142 +0.13(+1.76%)
Jun 26, 2008 7.240 7.450 7.230 7.400 515,399 +0.28(+3.93%)
Jun 25, 2008 7.110 7.170 7.010 7.120 503,360 -0.05(-0.70%)
Jun 24, 2008 7.280 7.350 7.130 7.170 536,042 -0.22(-2.98%)
Jun 23, 2008 7.290 7.390 7.210 7.390 531,407 +0.01(+0.14%)
Jun 20, 2008 7.450 7.590 7.280 7.380 486,076 -0.05(-0.67%)
Jun 19, 2008 7.580 7.750 7.350 7.430 374,879 -0.28(-3.63%)
Jun 18, 2008 7.810 7.810 7.540 7.710 401,743 -0.03(-0.39%)
Jun 17, 2008 7.760 7.920 7.640 7.740 354,929 -0.06(-0.77%)
Jun 16, 2008 7.800 7.990 7.750 7.800 460,558 +0.10(+1.30%)
Jun 13, 2008 7.780 7.810 7.500 7.700 412,938 -0.02(-0.26%)
Jun 12, 2008 7.800 7.860 7.650 7.720 369,433 -0.17(-2.15%)
Jun 11, 2008 8.030 8.150 7.840 7.890 434,512 +0.14(+1.81%)
Jun 10, 2008 8.230 8.510 7.672 7.750 1,115,699 -0.85(-9.88%)
Jun 09, 2008 8.430 8.630 8.400 8.600 430,749 +0.18(+2.14%)
Jun 06, 2008 8.200 8.640 8.200 8.420 612,332 +0.23(+2.81%)
Jun 05, 2008 8.210 8.300 8.140 8.190 484,707 -0.12(-1.44%)
Jun 04, 2008 8.260 8.390 8.200 8.310 281,164 -0.01(-0.12%)
Jun 03, 2008 8.300 8.400 8.160 8.320 425,603 +0.02(+0.24%)
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.