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 )

3.780 -0.050 (-1.31%)
Streaming Delayed Price Updated: 1:55 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 (%)
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%)
Sep 02, 2008 6.450 6.450 6.060 6.170 629,631 -0.31(-4.78%)
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%)
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.