Novagold Res (NGR)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.236 | 8.22299651568 | 2.87 | 3.15 | 2.87 | 4560 | 3.10663819 | DE |
| 4 | -0.038 | -1.20865139949 | 3.144 | 3.38 | 2.764 | 3281 | 3.0098223 | DE |
| 12 | -0.088 | -2.75516593613 | 3.194 | 3.62 | 2.764 | 2315 | 3.16549963 | DE |
| 26 | -0.9699999 | -23.7978391511 | 4.0759999 | 4.32 | 2.764 | 4565 | 3.38158081 | DE |
| 52 | 0.766 | 32.735042735 | 2.34 | 4.432 | 2.08 | 4577 | 3.15183558 | DE |
| 156 | -0.854 | -21.5656565657 | 3.96 | 4.432 | 2.08 | 4063 | 3.1788996 | DE |
| 260 | -0.854 | -21.5656565657 | 3.96 | 4.432 | 2.08 | 4063 | 3.1788996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 3.1 | -0.03 | -0.90 | 3.074 | 3.1 | 3.074 | 1949 |
| 1738618020 | 3.128 | 0.05 | 1.69 | 3.0099999 | 3.15 | 3.0099999 | 17913 |
| 1738358820 | 3.076 | 0.04 | 1.32 | 3.02 | 3.076 | 3.02 | 1663 |
| 1738272420 | 3.036 | 0.13 | 4.33 | 3.02 | 3.036 | 3.02 | 2500 |
| 1738186020 | 2.91 | 0.03 | 0.97 | 2.908 | 2.91 | 2.908 | 285 |
| 1738099620 | 2.882 | 0.06 | 2.13 | 2.87 | 2.882 | 2.87 | 441 |
| 1738013220 | 2.822 | 0.06 | 2.10 | 2.826 | 2.884 | 2.822 | 3570 |
| 1737754020 | 2.7639999 | -0.31 | -10.14 | 3.046 | 3.05 | 2.7639999 | 15795 |
| 1737667620 | 3.076 | -0.1 | -3.27 | 3.046 | 3.076 | 3.046 | 4629 |
| 1737581220 | 3.18 | 0.03 | 0.95 | 3.18 | 3.18 | 3.18 | 600 |
| 1737494820 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737408420 | 3.15 | -0.06 | -1.99 | 3.2 | 3.2 | 3.15 | 905 |
| 1737149220 | 3.214 | -0.04 | -1.29 | 3.168 | 3.214 | 3.168 | 1125 |
| 1737062820 | 3.2559999 | -0 | -0.12 | 3.2559999 | 3.2559999 | 3.2559999 | 2000 |
| 1736976420 | 3.2599999 | 0.09 | 2.71 | 3.2599999 | 3.2599999 | 3.2599999 | 1500 |
| 1736890020 | 3.174 | -0.21 | -6.09 | 3.174 | 3.174 | 3.174 | 250 |
| 1736803620 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1736544420 | 3.38 | 0.12 | 3.68 | 3.38 | 3.38 | 3.38 | 500 |
| 1736458020 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1736371620 | 3.2599999 | 0.12 | 3.69 | 3.218 | 3.2879999 | 3.218 | 1764 |
| 1736285220 | 3.144 | -0.08 | -2.36 | 3.144 | 3.144 | 3.144 | 340 |
| 1736198820 | 3.22 | 0.07 | 2.35 | 3.316 | 3.316 | 3.22 | 489 |
| 1735939620 | 3.146 | 0 | 0.00 | 3.146 | 3.146 | 3.146 | 0 |
| 1735853220 | 3.146 | 0 | 0.00 | 3.146 | 3.146 | 3.146 | 0 |
| 1735594020 | 3.146 | -0.01 | -0.44 | 3.154 | 3.154 | 3.146 | 2040 |
| 1735334820 | 3.16 | 0 | 0.13 | 3.122 | 3.16 | 3.122 | 556 |
| 1734989220 | 3.156 | -0.07 | -2.11 | 3.156 | 3.156 | 3.156 | 50 |
| 1734730020 | 3.224 | 0.06 | 1.77 | 3.224 | 3.224 | 3.224 | 2000 |
| 1734643620 | 3.168 | -0.02 | -0.50 | 3.168 | 3.168 | 3.168 | 300 |
| 1734557220 | 3.184 | -0.1 | -2.93 | 3.184 | 3.184 | 3.184 | 650 |
| 1734470820 | 3.2799999 | 0.07 | 2.18 | 3.218 | 3.2799999 | 3.204 | 8268 |
| 1734384420 | 3.21 | -0.41 | -11.33 | 3.21 | 3.21 | 3.2 | 2105 |
| 1734125220 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1734038820 | 3.62 | 0.04 | 1.17 | 3.62 | 3.62 | 3.62 | 70 |
| 1733952420 | 3.578 | 0.25 | 7.38 | 3.368 | 3.578 | 3.368 | 2405 |
| 1733866020 | 3.332 | -0.09 | -2.63 | 3.332 | 3.332 | 3.332 | 2500 |
| 1733779620 | 3.422 | 0.16 | 4.78 | 3.24 | 3.422 | 3.24 | 990 |
| 1733520420 | 3.266 | -0.21 | -5.93 | 3.2759999 | 3.2759999 | 3.2639999 | 1610 |
| 1733434020 | 3.472 | 0 | 0.00 | 3.472 | 3.472 | 3.472 | 0 |
| 1733347620 | 3.472 | -0.02 | -0.52 | 3.61 | 3.61 | 3.472 | 2540 |
| 1733261220 | 3.49 | 0.1 | 2.89 | 3.354 | 3.49 | 3.354 | 1660 |
| 1733174820 | 3.392 | -0.1 | -2.92 | 3.408 | 3.408 | 3.392 | 1500 |
| 1732915620 | 3.494 | 0.12 | 3.50 | 3.494 | 3.494 | 3.494 | 90 |
| 1732829220 | 3.376 | 0 | 0.00 | 3.376 | 3.376 | 3.376 | 0 |
| 1732742820 | 3.376 | -0 | -0.12 | 3.382 | 3.382 | 3.376 | 1891 |
| 1732656420 | 3.38 | 0 | 0.00 | 3.356 | 3.408 | 3.352 | 1451 |
| 1732570020 | 3.38 | -0.08 | -2.20 | 3.494 | 3.494 | 3.38 | 60 |
| 1732310820 | 3.456 | 0 | 0.00 | 3.456 | 3.456 | 3.456 | 0 |
| 1732224420 | 3.456 | -0.02 | -0.58 | 3.384 | 3.456 | 3.384 | 3205 |
| 1732138020 | 3.476 | 0.02 | 0.64 | 3.388 | 3.476 | 3.388 | 1167 |
| 1732051620 | 3.454 | 0.08 | 2.25 | 3.454 | 3.454 | 3.454 | 1400 |
| 1731965220 | 3.378 | 0.2 | 6.23 | 3.198 | 3.378 | 3.198 | 5900 |
| 1731705960 | 3.18 | -0.17 | -5.07 | 3.18 | 3.18 | 3.18 | 350 |
| 1731619560 | 3.35 | 0.21 | 6.69 | 3.3 | 3.35 | 3.3 | 519 |
| 1731533160 | 3.14 | -0.09 | -2.67 | 3.14 | 3.14 | 3.14 | 1000 |
| 1731446820 | 3.226 | 0.12 | 3.73 | 3.194 | 3.226 | 3.194 | 3955 |
| 1731360420 | 3.11 | -0.05 | -1.58 | 3.168 | 3.178 | 3.11 | 5423 |
| 1731101220 | 3.16 | -0 | -0.13 | 3.16 | 3.16 | 3.16 | 655 |
| 1731014760 | 3.164 | 0.01 | 0.44 | 3.176 | 3.176 | 3.164 | 66200 |
| 1730928360 | 3.15 | -0.11 | -3.26 | 3.214 | 3.214 | 3.118 | 5756 |
| 1730841960 | 3.2559999 | 0.06 | 1.75 | 3.2559999 | 3.2559999 | 3.2559999 | 1100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
