Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

NovaGold Resources (NY: NG )

3.720 -0.320 (-7.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2018 3.990 3.990 3.880 3.950 1,088,200 +0.02(+0.51%)
Dec 28, 2018 3.980 4.020 3.910 3.930 1,111,000 -0.07(-1.75%)
Dec 27, 2018 4.000 4.050 3.880 4.000 1,295,030 +0.01(+0.25%)
Dec 26, 2018 3.980 4.080 3.945 3.990 1,254,709 +0.02(+0.50%)
Dec 24, 2018 3.920 3.980 3.880 3.970 1,065,000 +0.14(+3.66%)
Dec 21, 2018 3.880 3.915 3.760 3.830 4,097,900 -0.05(-1.29%)
Dec 20, 2018 3.860 3.920 3.805 3.880 2,407,149 +0.18(+4.86%)
Dec 19, 2018 3.910 4.016 3.700 3.700 2,503,007 -0.21(-5.37%)
Dec 18, 2018 3.830 3.980 3.830 3.910 1,491,956 +0.04(+1.03%)
Dec 17, 2018 3.830 3.915 3.810 3.870 1,378,411 +0.03(+0.78%)
Dec 14, 2018 3.910 3.910 3.780 3.840 1,051,900 -0.08(-2.04%)
Dec 13, 2018 4.000 4.030 3.890 3.920 1,310,437 -0.07(-1.75%)
Dec 12, 2018 3.850 4.000 3.850 3.990 1,733,264 +0.13(+3.37%)
Dec 11, 2018 3.870 3.940 3.840 3.860 1,401,353 -0.02(-0.52%)
Dec 10, 2018 3.900 3.990 3.850 3.880 1,113,464 -0.04(-1.02%)
Dec 07, 2018 3.810 3.960 3.780 3.920 3,193,100 +0.16(+4.26%)
Dec 06, 2018 3.810 3.820 3.730 3.760 1,521,015 -0.01(-0.27%)
Dec 04, 2018 3.800 3.890 3.750 3.770 1,997,500 +0.01(+0.27%)
Dec 03, 2018 3.750 3.780 3.685 3.760 1,766,131 +0.09(+2.45%)
Nov 30, 2018 3.690 3.730 3.625 3.670 564,400 -0.05(-1.34%)
Nov 29, 2018 3.760 3.790 3.700 3.720 1,549,802 -0.04(-1.06%)
Nov 28, 2018 3.630 3.790 3.620 3.760 1,565,117 +0.08(+2.17%)
Nov 27, 2018 3.750 3.750 3.620 3.680 1,015,042 -0.05(-1.34%)
Nov 26, 2018 3.780 3.850 3.710 3.730 953,568 -0.09(-2.36%)
Nov 23, 2018 3.730 3.940 3.730 3.820 315,100 -0.09(-2.30%)
Nov 21, 2018 3.910 3.910 3.910 0 +0.11(+2.89%)
Nov 20, 2018 3.830 3.860 3.740 3.800 1,112,088 -0.04(-1.04%)
Nov 19, 2018 3.870 3.910 3.790 3.840 1,363,444 -0.04(-1.03%)
Nov 16, 2018 3.900 3.960 3.860 3.880 2,463,100 +0.02(+0.52%)
Nov 15, 2018 3.840 3.930 3.780 3.860 1,440,114 +0.02(+0.52%)
Nov 14, 2018 3.730 3.890 3.710 3.840 868,433 +0.12(+3.23%)
Nov 13, 2018 3.780 3.820 3.703 3.720 704,535 -0.06(-1.59%)
Nov 12, 2018 3.890 3.930 3.770 3.780 754,360 -0.12(-3.08%)
Nov 09, 2018 3.930 4.020 3.900 3.900 1,469,900 -0.09(-2.26%)
Nov 08, 2018 3.970 4.060 3.970 3.990 1,268,810 +0.00(+0.00%)
Nov 07, 2018 4.050 4.130 3.980 3.990 1,133,814 -0.05(-1.24%)
Nov 06, 2018 4.030 4.090 4.010 4.040 662,555 +0.00(+0.00%)
Nov 05, 2018 4.050 4.180 4.020 4.040 1,169,570 -0.07(-1.70%)
Nov 02, 2018 4.130 4.220 4.110 4.110 956,400 -0.07(-1.67%)
Nov 01, 2018 4.090 4.250 4.080 4.180 1,611,062 +0.15(+3.72%)
Oct 31, 2018 4.130 4.130 4.020 4.030 1,824,978 -0.15(-3.59%)
Oct 30, 2018 4.050 4.220 4.050 4.180 872,595 +0.06(+1.46%)
Oct 29, 2018 3.940 4.170 3.910 4.120 1,633,365 +0.15(+3.78%)
Oct 26, 2018 3.990 4.160 3.970 3.970 1,194,200 -0.02(-0.50%)
Oct 25, 2018 4.230 4.270 3.990 3.990 1,898,855 -0.26(-6.12%)
Oct 24, 2018 4.250 4.330 4.200 4.250 884,926 -0.02(-0.47%)
Oct 23, 2018 4.290 4.305 4.170 4.270 1,045,431 +0.09(+2.15%)
Oct 22, 2018 4.260 4.270 4.170 4.180 563,581 -0.09(-2.11%)
Oct 19, 2018 4.210 4.270 4.150 4.270 1,036,000 +0.05(+1.18%)
Oct 18, 2018 4.210 4.300 4.190 4.220 644,721 -0.03(-0.71%)
Oct 17, 2018 4.200 4.280 4.140 4.250 1,131,654 +0.08(+1.92%)
Oct 16, 2018 4.310 4.330 4.160 4.170 1,152,799 -0.13(-3.02%)
Oct 15, 2018 4.190 4.325 4.170 4.300 1,197,526 +0.14(+3.37%)
Oct 12, 2018 4.200 4.230 3.990 4.160 1,351,900 -0.04(-0.95%)
Oct 11, 2018 3.980 4.210 3.910 4.200 2,013,925 +0.29(+7.42%)
Oct 10, 2018 3.980 4.010 3.790 3.910 1,118,832 -0.08(-2.01%)
Oct 09, 2018 3.940 4.060 3.920 3.990 943,228 +0.05(+1.27%)
Oct 08, 2018 3.930 3.975 3.820 3.940 882,174 -0.06(-1.50%)
Oct 05, 2018 4.000 4.090 3.965 4.000 750,200 +0.04(+1.01%)
Oct 04, 2018 3.910 4.070 3.870 3.960 1,206,384 +0.04(+1.02%)
Oct 03, 2018 3.810 3.980 3.670 3.920 2,789,945 +0.13(+3.43%)
Oct 02, 2018 3.710 3.860 3.690 3.790 1,074,167 +0.10(+2.71%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.