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

NovaGold Resources (NY: NG )

3.490 +0.220 (+6.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2008 8.230 8.370 8.190 8.370 304,950 +0.07(+0.84%)
May 29, 2008 8.400 8.410 8.200 8.300 590,559 -0.16(-1.89%)
May 28, 2008 8.110 8.480 7.980 8.460 462,931 +0.25(+3.05%)
May 27, 2008 8.750 8.770 8.150 8.210 718,286 -0.56(-6.39%)
May 26, 2008 8.780 8.870 8.650 8.770 0 +0.00(+0.00%)
May 23, 2008 8.780 8.870 8.650 8.770 381,714 +0.19(+2.21%)
May 22, 2008 8.860 8.950 8.510 8.580 821,890 -0.16(-1.83%)
May 21, 2008 8.340 8.890 8.340 8.740 1,152,068 +0.45(+5.43%)
May 20, 2008 8.190 8.370 8.160 8.290 524,522 +0.10(+1.22%)
May 19, 2008 8.190 8.200 8.060 8.190 347,294 +0.14(+1.74%)
May 16, 2008 7.900 8.100 7.900 8.050 580,883 +0.17(+2.16%)
May 15, 2008 7.650 7.890 7.650 7.880 472,124 +0.29(+3.82%)
May 14, 2008 7.650 7.690 7.500 7.590 455,257 -0.06(-0.78%)
May 13, 2008 7.860 7.930 7.550 7.650 629,388 -0.25(-3.16%)
May 12, 2008 7.850 7.970 7.770 7.900 463,150 +0.10(+1.28%)
May 09, 2008 7.710 7.800 7.460 7.800 306,183 +0.28(+3.72%)
May 08, 2008 7.350 7.550 7.350 7.520 392,203 +0.11(+1.49%)
May 07, 2008 7.550 7.600 7.250 7.410 475,875 -0.17(-2.24%)
May 06, 2008 7.500 7.650 7.360 7.580 528,188 +0.13(+1.74%)
May 05, 2008 7.420 7.740 7.400 7.450 544,399 +0.11(+1.50%)
May 02, 2008 7.300 7.610 7.300 7.340 470,845 +0.01(+0.14%)
May 01, 2008 7.390 7.700 6.990 7.330 1,533,791 -0.01(-0.14%)
Apr 30, 2008 6.890 7.500 6.890 7.340 711,166 +0.37(+5.31%)
Apr 29, 2008 7.000 7.050 6.910 6.970 431,308 -0.03(-0.43%)
Apr 28, 2008 7.080 7.250 6.760 7.000 669,200 +0.00(+0.00%)
Apr 25, 2008 6.850 7.120 6.850 7.000 762,593 +0.13(+1.89%)
Apr 24, 2008 6.950 6.950 6.770 6.870 1,079,717 -0.12(-1.72%)
Apr 23, 2008 7.200 7.200 6.910 6.990 1,009,337 -0.15(-2.10%)
Apr 22, 2008 7.110 7.210 7.010 7.140 1,101,019 -0.08(-1.11%)
Apr 21, 2008 7.400 7.480 7.100 7.220 754,853 -0.18(-2.43%)
Apr 18, 2008 7.470 7.500 7.330 7.400 629,122 -0.09(-1.20%)
Apr 17, 2008 7.670 7.790 7.400 7.490 735,584 -0.16(-2.09%)
Apr 16, 2008 7.650 7.750 7.500 7.650 993,615 +0.11(+1.46%)
Apr 15, 2008 7.940 7.950 7.510 7.540 1,382,261 -0.19(-2.46%)
Apr 14, 2008 7.930 7.930 7.600 7.730 619,865 +0.05(+0.65%)
Apr 11, 2008 7.770 7.850 7.600 7.680 480,758 -0.12(-1.54%)
Apr 10, 2008 7.800 8.010 7.650 7.800 480,931 -0.02(-0.26%)
Apr 09, 2008 7.850 7.940 7.700 7.820 446,255 -0.03(-0.38%)
Apr 08, 2008 7.850 7.980 7.730 7.850 491,604 +0.00(+0.00%)
Apr 07, 2008 8.360 8.370 7.850 7.850 911,220 -0.25(-3.09%)
Apr 04, 2008 7.890 8.150 7.800 8.100 613,147 +0.30(+3.85%)
Apr 03, 2008 7.720 8.000 7.640 7.800 560,900 +0.15(+1.96%)
Apr 02, 2008 7.650 7.850 7.510 7.650 992,075 +0.14(+1.86%)
Apr 01, 2008 7.690 7.700 7.390 7.510 985,513 -0.20(-2.59%)
Mar 31, 2008 8.060 8.400 7.600 7.710 787,338 -0.26(-3.26%)
Mar 28, 2008 8.020 8.120 7.900 7.970 858,280 -0.21(-2.57%)
Mar 27, 2008 8.600 8.600 7.910 8.180 730,548 -0.26(-3.08%)
Mar 26, 2008 8.490 8.550 8.350 8.440 1,067,641 +0.25(+3.05%)
Mar 25, 2008 7.910 8.400 7.610 8.190 2,885,517 +0.60(+7.91%)
Mar 24, 2008 7.480 7.850 7.370 7.590 1,180,143 +0.14(+1.83%)
Mar 21, 2008 7.500 7.650 7.250 7.453 2,629,122 +0.00(+0.00%)
Mar 20, 2008 7.500 7.650 7.250 7.453 2,629,022 -0.41(-5.17%)
Mar 19, 2008 8.460 8.460 7.690 7.860 4,218,741 -0.99(-11.19%)
Mar 18, 2008 9.500 9.540 8.760 8.850 1,585,251 -0.69(-7.23%)
Mar 17, 2008 9.690 9.700 9.280 9.540 1,121,406 -0.08(-0.83%)
Mar 14, 2008 10.10 10.10 9.610 9.620 957,550 -0.28(-2.83%)
Mar 13, 2008 9.750 10.01 9.750 9.900 1,522,636 +0.05(+0.51%)
Mar 12, 2008 10.35 10.40 9.790 9.850 1,274,962 -0.46(-4.46%)
Mar 11, 2008 10.40 10.43 10.09 10.31 1,347,197 +0.06(+0.59%)
Mar 10, 2008 10.10 10.50 10.00 10.25 1,285,243 +0.20(+1.99%)
Mar 07, 2008 10.44 10.44 9.380 10.05 4,967,669 -0.87(-7.97%)
Mar 06, 2008 11.15 11.52 10.75 10.92 1,200,822 -0.35(-3.06%)
Mar 05, 2008 11.28 11.55 10.80 11.27 2,128,229 +0.50(+4.60%)
Mar 04, 2008 11.50 11.50 10.40 10.77 1,657,591 -0.55(-4.86%)
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.