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 (%)
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%)
Aug 02, 2004 4.900 5.020 4.900 4.950 58,400 +0.04(+0.81%)
Jul 30, 2004 5.000 5.050 4.800 4.910 92,300 +0.01(+0.20%)
Jul 29, 2004 4.760 4.990 4.730 4.900 156,900 +0.14(+2.94%)
Jul 28, 2004 4.440 4.780 4.410 4.760 220,000 +0.31(+6.97%)
Jul 27, 2004 4.400 4.450 4.250 4.450 169,800 +0.09(+2.06%)
Jul 26, 2004 4.500 4.590 4.340 4.360 142,500 -0.13(-2.90%)
Jul 23, 2004 4.890 4.890 4.450 4.490 225,100 -0.35(-7.23%)
Jul 22, 2004 4.940 5.000 4.770 4.840 194,200 -0.10(-2.02%)
Jul 21, 2004 5.000 5.040 4.930 4.940 140,400 -0.11(-2.18%)
Jul 20, 2004 5.170 5.170 4.980 5.050 207,400 -0.16(-3.07%)
Jul 19, 2004 5.430 5.470 5.200 5.210 136,300 -0.22(-4.05%)
Jul 16, 2004 5.440 5.490 5.180 5.430 202,500 +0.03(+0.56%)
Jul 15, 2004 5.530 5.530 5.370 5.400 215,900 -0.10(-1.82%)
Jul 14, 2004 5.410 5.520 5.300 5.500 337,300 +0.11(+2.04%)
Jul 13, 2004 5.550 5.550 5.350 5.390 168,800 -0.29(-5.11%)
Jul 12, 2004 5.380 5.850 5.280 5.680 340,300 +0.36(+6.77%)
Jul 09, 2004 5.350 5.350 5.180 5.320 145,900 +0.01(+0.19%)
Jul 08, 2004 5.010 5.380 5.000 5.310 406,400 +0.35(+7.06%)
Jul 07, 2004 4.710 4.970 4.710 4.960 200,600 +0.28(+5.98%)
Jul 06, 2004 4.720 4.720 4.590 4.680 104,600 -0.04(-0.85%)
Jul 02, 2004 4.720 4.750 4.680 4.720 56,100 +0.05(+1.07%)
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.