Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

NovaGold Resources (NY: NG )

3.930 -0.140 (-3.44%)
Official Closing Price Updated: 8:00 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 (%)
Oct 29, 2004 6.800 7.100 6.800 7.080 281,500 +0.31(+4.58%)
Oct 28, 2004 6.740 7.010 6.730 6.770 263,200 -0.03(-0.44%)
Oct 27, 2004 7.000 7.020 6.750 6.800 283,100 -0.13(-1.88%)
Oct 26, 2004 7.100 7.100 6.910 6.930 312,100 -0.15(-2.12%)
Oct 25, 2004 6.900 7.100 6.900 7.080 393,400 +0.24(+3.51%)
Oct 22, 2004 6.750 6.860 6.750 6.840 185,500 +0.00(+0.00%)
Oct 21, 2004 6.840 6.930 6.760 6.840 260,900 +0.00(+0.00%)
Oct 20, 2004 6.770 7.000 6.760 6.840 375,200 +0.22(+3.32%)
Oct 19, 2004 6.800 6.869 6.600 6.620 155,300 -0.07(-1.05%)
Oct 18, 2004 6.770 6.870 6.470 6.690 367,800 +0.02(+0.30%)
Oct 15, 2004 6.730 6.800 6.570 6.670 239,000 -0.03(-0.45%)
Oct 14, 2004 6.810 6.810 6.700 6.700 315,500 +0.02(+0.30%)
Oct 13, 2004 6.480 6.690 6.420 6.680 507,600 +0.13(+1.98%)
Oct 12, 2004 6.400 6.570 6.350 6.550 456,900 -0.13(-1.95%)
Oct 11, 2004 6.640 6.730 6.500 6.680 236,900 +0.10(+1.52%)
Oct 08, 2004 6.580 6.720 6.580 6.580 244,500 +0.08(+1.23%)
Oct 07, 2004 6.590 6.600 6.500 6.500 290,200 -0.07(-1.07%)
Oct 06, 2004 6.530 6.600 6.400 6.570 375,000 +0.03(+0.46%)
Oct 05, 2004 6.240 6.570 6.240 6.540 652,900 +0.34(+5.48%)
Oct 04, 2004 6.140 6.230 6.010 6.200 640,000 -0.18(-2.82%)
Oct 01, 2004 6.340 6.399 6.200 6.380 437,400 +0.03(+0.47%)
Sep 30, 2004 6.170 6.360 6.160 6.350 825,000 +0.20(+3.25%)
Sep 29, 2004 6.490 6.500 6.070 6.150 507,200 -0.31(-4.80%)
Sep 28, 2004 6.590 6.600 6.400 6.460 618,300 -0.04(-0.62%)
Sep 27, 2004 6.410 6.570 6.360 6.500 249,500 +0.02(+0.31%)
Sep 24, 2004 6.540 6.540 6.420 6.480 148,100 -0.02(-0.31%)
Sep 23, 2004 6.460 6.570 6.400 6.500 198,600 +0.10(+1.56%)
Sep 22, 2004 6.410 6.440 6.280 6.400 191,000 -0.02(-0.31%)
Sep 21, 2004 6.280 6.430 6.270 6.420 270,700 +0.17(+2.72%)
Sep 20, 2004 6.380 6.380 6.140 6.250 386,300 -0.15(-2.34%)
Sep 17, 2004 6.360 6.490 6.280 6.400 415,000 +0.09(+1.43%)
Sep 16, 2004 6.050 6.410 5.940 6.310 566,200 +0.31(+5.17%)
Sep 15, 2004 6.200 6.220 5.990 6.000 362,600 -0.27(-4.31%)
Sep 14, 2004 6.240 6.370 6.160 6.270 341,900 +0.05(+0.80%)
Sep 13, 2004 6.040 6.240 5.980 6.220 291,500 +0.20(+3.32%)
Sep 10, 2004 6.060 6.159 6.010 6.020 206,200 -0.03(-0.50%)
Sep 09, 2004 5.950 6.050 5.880 6.050 154,300 +0.09(+1.51%)
Sep 08, 2004 5.650 5.970 5.610 5.960 260,100 +0.24(+4.20%)
Sep 07, 2004 5.880 5.880 5.600 5.720 420,700 -0.22(-3.70%)
Sep 03, 2004 6.030 6.100 5.900 5.940 439,100 -0.11(-1.82%)
Sep 02, 2004 6.030 6.100 5.980 6.050 235,900 +0.02(+0.33%)
Sep 01, 2004 6.110 6.110 5.910 6.030 420,200 -0.01(-0.17%)
Aug 31, 2004 5.660 6.110 5.580 6.040 552,300 +0.38(+6.71%)
Aug 30, 2004 5.580 5.740 5.580 5.660 265,900 +0.15(+2.72%)
Aug 27, 2004 5.530 5.570 5.410 5.510 128,400 -0.01(-0.18%)
Aug 26, 2004 5.500 5.600 5.460 5.520 298,000 +0.02(+0.36%)
Aug 25, 2004 5.500 5.600 5.500 5.500 443,500 +0.00(+0.00%)
Aug 24, 2004 5.450 5.500 5.290 5.500 319,100 +0.00(+0.00%)
Aug 23, 2004 5.460 5.620 5.430 5.500 237,000 -0.06(-1.08%)
Aug 20, 2004 5.700 5.830 5.540 5.560 549,900 -0.02(-0.36%)
Aug 19, 2004 5.400 5.580 5.400 5.580 304,900 +0.23(+4.30%)
Aug 18, 2004 5.100 5.370 4.970 5.350 239,100 +0.26(+5.11%)
Aug 17, 2004 5.050 5.170 4.950 5.090 212,400 +0.06(+1.19%)
Aug 16, 2004 4.880 5.030 4.850 5.030 187,800 +0.19(+3.93%)
Aug 13, 2004 4.700 4.880 4.650 4.840 242,700 +0.11(+2.33%)
Aug 12, 2004 4.790 4.790 4.690 4.730 84,500 -0.02(-0.42%)
Aug 11, 2004 4.850 4.870 4.710 4.750 79,100 -0.10(-2.06%)
Aug 10, 2004 4.900 4.960 4.840 4.850 116,100 -0.04(-0.82%)
Aug 09, 2004 4.990 4.998 4.750 4.890 107,000 -0.06(-1.21%)
Aug 06, 2004 4.730 4.960 4.730 4.950 165,400 +0.21(+4.43%)
Aug 05, 2004 4.900 4.900 4.710 4.740 111,400 -0.17(-3.46%)
Aug 04, 2004 4.980 4.990 4.752 4.910 276,000 -0.09(-1.80%)
Aug 03, 2004 4.960 5.030 4.900 5.000 81,900 +0.05(+1.01%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.