NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.460	9.570	9.150	9.160	414,700	-0.42(-4.38%)
Nov 29, 2005	9.360	9.600	9.310	9.580	280,400	+0.18(+1.91%)
Nov 28, 2005	9.510	9.510	9.360	9.400	244,000	-0.16(-1.67%)
Nov 25, 2005	9.350	9.560	9.350	9.560	152,800	+0.30(+3.24%)
Nov 23, 2005	9.210	9.270	9.070	9.260	223,700	-0.05(-0.54%)
Nov 22, 2005	9.290	9.350	9.110	9.310	334,200	+0.12(+1.31%)
Nov 21, 2005	9.200	9.310	9.070	9.190	405,000	+0.18(+2.00%)
Nov 18, 2005	9.100	9.150	8.960	9.010	317,400	+0.02(+0.22%)
Nov 17, 2005	8.800	9.120	8.800	8.990	545,600	+0.26(+2.98%)
Nov 16, 2005	8.450	8.730	8.440	8.730	378,600	+0.38(+4.55%)
Nov 15, 2005	8.510	8.609	8.350	8.350	156,500	-0.15(-1.76%)
Nov 14, 2005	8.700	8.710	8.450	8.500	133,200	-0.16(-1.85%)
Nov 11, 2005	8.500	8.720	8.411	8.660	152,100	+0.16(+1.88%)
Nov 10, 2005	8.750	8.790	8.480	8.500	149,400	-0.20(-2.30%)
Nov 09, 2005	8.550	8.770	8.550	8.700	258,400	+0.21(+2.47%)
Nov 08, 2005	8.650	8.800	8.480	8.490	177,600	-0.08(-0.93%)
Nov 07, 2005	8.500	8.650	8.460	8.570	202,400	+0.12(+1.42%)
Nov 04, 2005	8.550	8.600	8.210	8.450	247,400	-0.08(-0.94%)
Nov 03, 2005	8.500	8.670	8.400	8.530	207,000	+0.04(+0.47%)
Nov 02, 2005	8.380	8.490	8.358	8.490	182,600	+0.12(+1.43%)
Nov 01, 2005	8.300	8.390	8.270	8.370	188,800	-0.01(-0.12%)
Oct 31, 2005	8.600	8.600	8.250	8.380	372,600	-0.22(-2.56%)
Oct 28, 2005	8.250	8.620	8.220	8.600	347,400	+0.26(+3.12%)
Oct 27, 2005	8.200	8.370	8.200	8.340	538,700	+0.14(+1.71%)
Oct 26, 2005	8.250	8.320	8.070	8.200	370,500	+0.16(+1.99%)
Oct 25, 2005	7.660	8.120	7.660	8.040	376,100	+0.45(+5.93%)
Oct 24, 2005	7.650	7.720	7.580	7.590	234,200	-0.06(-0.78%)
Oct 21, 2005	7.460	7.650	7.390	7.650	153,600	+0.24(+3.24%)
Oct 20, 2005	7.600	7.680	7.300	7.410	229,300	-0.19(-2.50%)
Oct 19, 2005	7.610	7.640	7.480	7.600	226,900	-0.10(-1.30%)
Oct 18, 2005	7.930	7.930	7.670	7.700	216,300	-0.23(-2.90%)
Oct 17, 2005	7.930	8.080	7.910	7.930	143,700	+0.08(+1.02%)
Oct 14, 2005	7.650	7.860	7.650	7.850	229,300	+0.11(+1.42%)
Oct 13, 2005	7.850	7.850	7.600	7.740	237,800	-0.12(-1.53%)
Oct 12, 2005	8.220	8.220	7.830	7.860	321,800	-0.29(-3.56%)
Oct 11, 2005	8.110	9.150	8.100	8.150	187,400	-0.04(-0.49%)
Oct 10, 2005	8.060	8.250	8.060	8.190	204,500	+0.17(+2.12%)
Oct 07, 2005	7.840	8.020	7.760	8.020	257,400	+0.18(+2.30%)
Oct 06, 2005	7.820	7.970	7.750	7.840	325,800	+0.07(+0.90%)
Oct 05, 2005	7.900	7.900	7.740	7.770	301,500	-0.16(-2.02%)
Oct 04, 2005	8.100	8.150	7.930	7.930	193,000	-0.14(-1.73%)
Oct 03, 2005	8.000	8.100	7.890	8.070	252,300	+0.06(+0.75%)
Sep 30, 2005	8.280	8.300	8.010	8.010	289,000	-0.24(-2.91%)
Sep 29, 2005	8.050	8.250	8.050	8.250	312,700	+0.23(+2.87%)
Sep 28, 2005	7.800	8.110	7.710	8.020	294,400	+0.25(+3.22%)
Sep 27, 2005	7.940	7.940	7.730	7.770	202,800	-0.18(-2.26%)
Sep 26, 2005	7.900	8.120	7.760	7.950	337,500	+0.00(+0.00%)
Sep 23, 2005	7.950	8.030	7.900	7.950	258,300	-0.18(-2.21%)
Sep 22, 2005	8.410	8.440	8.000	8.130	324,700	-0.23(-2.75%)
Sep 21, 2005	8.150	8.360	8.130	8.360	268,100	+0.23(+2.83%)
Sep 20, 2005	8.180	8.270	8.130	8.130	307,500	-0.05(-0.61%)
Sep 19, 2005	8.550	8.690	8.120	8.180	561,000	-0.03(-0.37%)
Sep 16, 2005	8.100	8.230	8.060	8.210	828,400	+0.27(+3.40%)
Sep 15, 2005	7.950	8.050	7.860	7.940	424,100	+0.09(+1.15%)
Sep 14, 2005	7.750	7.870	7.750	7.850	515,900	+0.15(+1.95%)
Sep 13, 2005	7.870	7.910	7.670	7.700	192,400	-0.27(-3.39%)
Sep 12, 2005	8.070	8.070	7.800	7.970	217,300	-0.12(-1.48%)
Sep 09, 2005	7.850	8.210	7.850	8.090	353,400	+0.26(+3.32%)
Sep 08, 2005	7.640	7.830	7.620	7.830	174,300	+0.26(+3.43%)
Sep 07, 2005	7.600	7.700	7.570	7.570	204,600	-0.05(-0.66%)
Sep 06, 2005	7.900	7.900	7.220	7.620	242,300	-0.20(-2.56%)
Sep 02, 2005	7.690	7.860	7.570	7.820	369,800	+0.19(+2.49%)

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.