Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Construction Group Ltd (TSX: NOA )

28.88 -0.14 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020 8.750 8.870 8.570 8.810 104,154 +0.04(+0.46%)
May 28, 2020 8.810 8.900 8.630 8.770 36,622 -0.06(-0.68%)
May 27, 2020 9.000 9.110 8.530 8.830 99,397 -0.05(-0.56%)
May 26, 2020 8.340 8.900 8.250 8.880 168,376 +0.76(+9.36%)
May 25, 2020 8.160 8.240 8.050 8.120 24,577 +0.06(+0.74%)
May 22, 2020 8.060 8.140 7.800 8.060 111,125 -0.13(-1.59%)
May 21, 2020 8.290 8.450 8.050 8.190 91,285 -0.06(-0.73%)
May 20, 2020 7.340 8.330 7.340 8.250 208,272 +1.06(+14.74%)
May 19, 2020 7.510 7.510 7.060 7.190 168,386 +0.21(+3.01%)
May 15, 2020 6.980 6.980 6.980 0 +0.12(+1.75%)
May 14, 2020 6.990 7.240 6.580 6.860 105,202 -0.20(-2.83%)
May 13, 2020 7.700 7.700 7.000 7.060 187,178 -0.69(-8.90%)
May 12, 2020 7.630 7.900 7.570 7.750 149,723 +0.07(+0.91%)
May 11, 2020 7.520 7.750 7.360 7.680 171,816 +0.02(+0.26%)
May 08, 2020 7.500 7.750 7.280 7.660 154,876 +0.44(+6.09%)
May 07, 2020 6.520 7.760 6.520 7.220 331,274 +0.72(+11.08%)
May 06, 2020 7.050 7.080 6.500 6.500 112,233 -0.31(-4.55%)
May 05, 2020 6.610 7.100 6.610 6.810 141,528 +0.19(+2.87%)
May 04, 2020 6.490 6.760 6.300 6.620 103,248 +0.00(+0.00%)
May 01, 2020 6.780 7.050 6.440 6.620 102,435 -0.44(-6.23%)
Apr 30, 2020 7.510 7.510 6.900 7.060 124,148 -0.36(-4.85%)
Apr 29, 2020 7.050 7.450 6.710 7.420 108,825 +0.70(+10.42%)
Apr 28, 2020 6.260 6.730 6.260 6.720 96,920 +0.23(+3.54%)
Apr 27, 2020 6.610 6.610 6.220 6.490 81,162 -0.05(-0.76%)
Apr 24, 2020 6.820 6.890 6.280 6.540 91,733 -0.26(-3.82%)
Apr 23, 2020 6.340 6.860 6.340 6.800 149,416 +0.56(+8.97%)
Apr 22, 2020 6.240 6.460 6.190 6.240 97,420 +0.08(+1.30%)
Apr 21, 2020 6.210 6.310 5.880 6.160 112,054 -0.09(-1.44%)
Apr 20, 2020 6.290 6.690 6.210 6.250 95,859 -0.30(-4.58%)
Apr 17, 2020 6.070 6.780 6.070 6.550 110,729 +0.62(+10.46%)
Apr 16, 2020 6.110 6.230 5.810 5.930 88,519 -0.22(-3.58%)
Apr 15, 2020 6.840 6.850 6.050 6.150 107,197 -0.60(-8.89%)
Apr 14, 2020 7.050 7.310 6.590 6.750 196,352 -0.26(-3.71%)
Apr 13, 2020 7.620 7.620 6.880 7.010 137,265 -0.48(-6.41%)
Apr 09, 2020 7.490 7.490 7.490 0 +0.15(+2.04%)
Apr 08, 2020 7.200 7.420 6.950 7.340 148,027 +0.19(+2.66%)
Apr 07, 2020 7.300 7.600 6.980 7.150 146,532 +0.19(+2.73%)
Apr 06, 2020 6.800 7.090 6.520 6.960 262,556 +0.37(+5.61%)
Apr 03, 2020 6.990 6.990 6.180 6.590 277,169 -0.41(-5.86%)
Apr 02, 2020 6.470 7.450 6.400 7.000 252,325 +0.50(+7.69%)
Apr 01, 2020 7.230 7.260 6.330 6.500 273,304 -0.59(-8.32%)
Mar 31, 2020 7.290 7.640 7.090 7.090 212,558 -0.01(-0.14%)
Mar 30, 2020 7.090 7.530 6.510 7.100 2,089,577 +0.13(+1.87%)
Mar 27, 2020 7.550 7.550 6.710 6.970 1,413,578 -0.59(-7.80%)
Mar 26, 2020 7.430 8.050 7.220 7.560 713,501 -0.19(-2.45%)
Mar 25, 2020 7.230 8.180 6.940 7.750 199,283 +0.50(+6.90%)
Mar 24, 2020 7.340 7.750 7.010 7.250 207,808 +0.19(+2.69%)
Mar 23, 2020 8.070 8.070 6.940 7.060 182,659 -1.10(-13.48%)
Mar 20, 2020 9.250 9.500 8.160 8.160 177,094 -1.03(-11.21%)
Mar 19, 2020 8.000 9.250 8.000 9.190 275,803 +0.78(+9.27%)
Mar 18, 2020 8.610 9.360 7.860 8.410 496,309 -0.82(-8.88%)
Mar 17, 2020 9.350 9.930 9.070 9.230 238,775 -0.12(-1.28%)
Mar 16, 2020 9.400 10.09 9.290 9.350 255,814 -0.99(-9.57%)
Mar 13, 2020 10.08 10.36 9.400 10.34 270,746 +0.65(+6.71%)
Mar 12, 2020 9.360 10.23 9.360 9.690 354,085 -0.38(-3.77%)
Mar 11, 2020 10.28 10.42 9.880 10.07 203,666 -0.35(-3.36%)
Mar 10, 2020 10.01 10.52 9.960 10.42 339,644 +0.83(+8.65%)
Mar 09, 2020 10.01 10.39 9.500 9.590 324,076 -1.65(-14.68%)
Mar 06, 2020 11.35 11.53 11.01 11.24 207,750 -0.28(-2.43%)
Mar 05, 2020 11.65 11.65 11.35 11.52 153,115 -0.05(-0.43%)
Mar 04, 2020 11.71 11.72 11.33 11.57 168,366 -0.10(-0.86%)
Mar 03, 2020 12.37 12.37 11.56 11.67 221,499 -0.66(-5.35%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.