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 )

3.560 +0.020 (+0.56%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 21, 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 (%)
Aug 31, 2018 3.670 3.670 3.670 0 +0.03(+0.82%)
Aug 30, 2018 3.730 3.780 3.620 3.640 1,103,719 -0.12(-3.19%)
Aug 29, 2018 3.720 3.810 3.680 3.760 493,901 +0.02(+0.53%)
Aug 28, 2018 3.850 3.870 3.695 3.740 872,969 -0.09(-2.35%)
Aug 27, 2018 3.790 3.850 3.750 3.830 848,711 +0.09(+2.41%)
Aug 24, 2018 3.470 3.760 3.470 3.740 1,080,000 +0.29(+8.41%)
Aug 23, 2018 3.660 3.670 3.430 3.450 2,862,985 -0.23(-6.25%)
Aug 22, 2018 3.730 3.750 3.665 3.680 936,926 -0.05(-1.34%)
Aug 21, 2018 3.670 3.750 3.610 3.730 1,318,371 +0.09(+2.47%)
Aug 20, 2018 3.770 3.830 3.630 3.640 1,511,747 -0.13(-3.45%)
Aug 17, 2018 3.660 3.820 3.660 3.770 2,256,700 +0.12(+3.29%)
Aug 16, 2018 4.220 4.250 3.630 3.650 3,245,084 -0.58(-13.71%)
Aug 15, 2018 4.310 4.350 4.190 4.230 2,654,686 -0.15(-3.42%)
Aug 14, 2018 4.370 4.420 4.310 4.380 1,515,019 +0.07(+1.62%)
Aug 13, 2018 4.310 4.370 4.290 4.310 1,316,963 -0.02(-0.46%)
Aug 10, 2018 4.300 4.355 4.250 4.330 710,200 +0.02(+0.46%)
Aug 09, 2018 4.350 4.375 4.290 4.310 496,086 +0.00(+0.00%)
Aug 08, 2018 4.270 4.370 4.270 4.310 555,343 +0.04(+0.94%)
Aug 07, 2018 4.270 4.330 4.270 4.270 658,812 +0.00(+0.00%)
Aug 06, 2018 4.250 4.380 4.250 4.270 677,882 -0.03(-0.70%)
Aug 03, 2018 4.300 4.400 4.290 4.300 646,400 +0.00(+0.00%)
Aug 02, 2018 4.230 4.359 4.230 4.300 612,505 +0.03(+0.70%)
Aug 01, 2018 4.300 4.370 4.270 4.270 1,245,927 -0.04(-0.93%)
Jul 31, 2018 4.280 4.380 4.270 4.310 594,491 +0.03(+0.70%)
Jul 30, 2018 4.340 4.380 4.280 4.280 601,251 -0.07(-1.61%)
Jul 27, 2018 4.490 4.520 4.335 4.350 945,200 -0.12(-2.68%)
Jul 26, 2018 4.500 4.550 4.450 4.470 1,232,425 -0.03(-0.67%)
Jul 25, 2018 4.460 4.560 4.460 4.500 731,965 +0.07(+1.58%)
Jul 24, 2018 4.430 4.510 4.360 4.430 1,020,109 -0.02(-0.45%)
Jul 23, 2018 4.430 4.480 4.350 4.450 711,806 -0.03(-0.67%)
Jul 20, 2018 4.560 4.560 4.400 4.480 1,355,178 -0.05(-1.10%)
Jul 19, 2018 4.310 4.590 4.300 4.530 1,167,997 +0.18(+4.14%)
Jul 18, 2018 4.430 4.510 4.350 4.350 997,678 -0.08(-1.81%)
Jul 17, 2018 4.320 4.505 4.310 4.430 18,087,898 +0.11(+2.55%)
Jul 16, 2018 4.320 4.450 4.280 4.320 721,308 +0.03(+0.70%)
Jul 13, 2018 4.310 4.350 4.270 4.290 485,795 -0.01(-0.23%)
Jul 12, 2018 4.370 4.410 4.300 4.300 474,652 -0.07(-1.60%)
Jul 11, 2018 4.430 4.470 4.350 4.370 558,490 -0.09(-2.02%)
Jul 10, 2018 4.400 4.480 4.390 4.460 444,462 +0.03(+0.68%)
Jul 09, 2018 4.600 4.610 4.410 4.430 1,115,294 -0.13(-2.85%)
Jul 06, 2018 4.560 4.590 4.520 4.560 698,808 -0.01(-0.22%)
Jul 05, 2018 4.660 4.680 4.540 4.570 999,549 -0.05(-1.08%)
Jul 03, 2018 4.620 4.620 4.620 0 +0.15(+3.36%)
Jul 02, 2018 4.410 4.530 4.410 4.470 906,358 +0.02(+0.45%)
Jun 29, 2018 4.470 4.300 4.450 886,229 +0.13(+3.01%)
Jun 28, 2018 4.150 4.350 4.150 4.320 751,576 +0.01(+0.23%)
Jun 27, 2018 4.400 4.450 4.290 4.310 1,330,587 -0.08(-1.82%)
Jun 26, 2018 4.270 4.450 4.270 4.390 1,226,150 +0.08(+1.86%)
Jun 25, 2018 4.590 4.600 4.240 4.310 3,583,147 -0.27(-5.90%)
Jun 22, 2018 4.600 4.630 4.570 4.580 893,255 -0.02(-0.43%)
Jun 21, 2018 4.660 4.670 4.590 4.600 771,561 -0.04(-0.86%)
Jun 20, 2018 4.690 4.730 4.610 4.640 811,336 -0.02(-0.43%)
Jun 19, 2018 4.580 4.680 4.580 4.660 690,414 +0.04(+0.87%)
Jun 18, 2018 4.740 4.780 4.590 4.620 859,850 -0.13(-2.74%)
Jun 15, 2018 4.790 4.635 4.750 3,808,825 -0.04(-0.84%)
Jun 14, 2018 4.800 4.820 4.720 4.790 1,235,995 +0.05(+1.05%)
Jun 13, 2018 4.610 4.770 4.570 4.740 1,508,192 +0.17(+3.72%)
Jun 12, 2018 4.470 4.590 4.460 4.570 2,859,271 +0.10(+2.24%)
Jun 11, 2018 4.430 4.470 4.350 4.470 1,145,907 +0.02(+0.45%)
Jun 08, 2018 4.480 4.500 4.420 4.450 906,505 -0.05(-1.11%)
Jun 07, 2018 4.570 4.600 4.500 4.500 653,580 -0.04(-0.88%)
Jun 06, 2018 4.520 4.540 932,638 -0.03(-0.66%)
Jun 05, 2018 4.510 4.600 4.510 4.570 1,389,357 +0.02(+0.44%)
Jun 04, 2018 4.650 4.710 4.540 4.550 1,629,230 -0.13(-2.78%)
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.