NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	8.360	8.480	8.260	8.310	244,300	+0.06(+0.73%)
Mar 30, 2005	8.030	8.320	7.990	8.250	261,900	+0.25(+3.12%)
Mar 29, 2005	7.990	8.100	7.940	8.000	376,100	+0.01(+0.13%)
Mar 28, 2005	8.180	8.260	7.990	7.990	397,500	-0.23(-2.80%)
Mar 24, 2005	8.220	8.300	8.000	8.220	422,500	+0.01(+0.12%)
Mar 23, 2005	8.380	8.380	8.120	8.210	572,600	-0.25(-2.96%)
Mar 22, 2005	8.640	8.800	8.390	8.460	332,500	-0.14(-1.63%)
Mar 21, 2005	8.780	8.780	8.550	8.600	285,700	-0.30(-3.37%)
Mar 18, 2005	8.890	9.010	8.770	8.900	154,300	-0.04(-0.45%)
Mar 17, 2005	8.850	8.940	8.700	8.940	326,300	+0.03(+0.34%)
Mar 16, 2005	8.960	9.060	8.900	8.910	265,800	+0.00(+0.00%)
Mar 15, 2005	9.000	9.150	8.800	8.910	325,800	-0.06(-0.67%)
Mar 14, 2005	9.140	9.150	8.920	8.970	280,600	-0.17(-1.86%)
Mar 11, 2005	9.040	9.310	9.030	9.140	283,800	+0.09(+0.99%)
Mar 10, 2005	9.250	9.280	8.970	9.050	388,900	-0.25(-2.69%)
Mar 09, 2005	9.360	9.390	9.250	9.300	328,800	-0.06(-0.64%)
Mar 08, 2005	9.180	9.400	9.180	9.360	418,100	+0.31(+3.43%)
Mar 07, 2005	8.980	9.200	8.900	9.050	432,500	+0.15(+1.69%)
Mar 04, 2005	8.710	8.970	8.710	8.900	657,200	+0.30(+3.49%)
Mar 03, 2005	8.700	8.780	8.500	8.600	667,100	-0.18(-2.05%)
Mar 02, 2005	8.950	9.040	8.780	8.780	670,800	-0.29(-3.20%)
Mar 01, 2005	9.100	9.250	8.860	9.070	584,200	-0.32(-3.41%)
Feb 28, 2005	9.690	9.790	9.310	9.390	325,700	-0.21(-2.19%)
Feb 25, 2005	9.440	9.680	9.250	9.600	398,600	+0.15(+1.59%)
Feb 24, 2005	9.700	9.760	9.430	9.450	376,800	-0.25(-2.58%)
Feb 23, 2005	9.710	9.719	9.530	9.700	459,400	+0.02(+0.21%)
Feb 22, 2005	9.400	9.700	9.400	9.680	568,200	+0.43(+4.65%)
Feb 18, 2005	9.520	9.569	9.230	9.250	371,600	-0.27(-2.84%)
Feb 17, 2005	9.300	9.520	9.250	9.520	407,000	+0.28(+3.05%)
Feb 16, 2005	8.950	9.340	8.900	9.239	394,600	+0.17(+1.86%)
Feb 15, 2005	9.080	9.090	8.910	9.070	335,600	-0.01(-0.11%)
Feb 14, 2005	9.100	9.170	9.000	9.080	412,000	+0.14(+1.57%)
Feb 11, 2005	8.730	9.260	8.730	8.940	743,100	+0.22(+2.52%)
Feb 10, 2005	8.160	8.720	8.160	8.720	683,300	+0.62(+7.65%)
Feb 09, 2005	7.890	8.170	7.850	8.100	302,100	+0.19(+2.40%)
Feb 08, 2005	7.700	8.000	7.630	7.910	569,200	+0.13(+1.67%)
Feb 07, 2005	7.880	7.940	7.680	7.780	214,700	-0.09(-1.14%)
Feb 04, 2005	7.900	8.020	7.710	7.870	400,400	-0.16(-1.99%)
Feb 03, 2005	7.750	8.250	7.730	8.030	769,800	+0.15(+1.90%)
Feb 02, 2005	7.710	7.980	7.670	7.880	261,300	+0.19(+2.47%)
Feb 01, 2005	7.750	7.750	7.600	7.690	250,900	+0.02(+0.26%)
Jan 31, 2005	7.550	7.710	7.500	7.670	332,700	+0.03(+0.39%)
Jan 28, 2005	7.640	7.730	7.530	7.640	786,200	+0.06(+0.79%)
Jan 27, 2005	7.610	7.640	7.520	7.580	261,200	-0.03(-0.39%)
Jan 26, 2005	7.710	7.790	7.560	7.610	231,000	+0.05(+0.66%)
Jan 25, 2005	7.830	7.830	7.550	7.560	333,500	-0.36(-4.55%)
Jan 24, 2005	7.900	7.980	7.800	7.920	417,400	+0.13(+1.67%)
Jan 21, 2005	7.610	7.950	7.580	7.790	436,800	+0.22(+2.91%)
Jan 20, 2005	7.270	7.620	7.250	7.570	560,600	+0.20(+2.71%)
Jan 19, 2005	7.400	7.480	7.300	7.370	317,900	+0.05(+0.68%)
Jan 18, 2005	7.300	7.420	7.200	7.320	120,000	+0.03(+0.41%)
Jan 14, 2005	7.200	7.320	7.171	7.290	195,700	-0.11(-1.49%)
Jan 13, 2005	7.510	7.538	7.350	7.400	145,300	-0.11(-1.46%)
Jan 12, 2005	7.620	7.690	7.450	7.510	332,500	+0.09(+1.21%)
Jan 11, 2005	7.500	7.700	7.390	7.420	412,700	+0.11(+1.50%)
Jan 10, 2005	7.190	7.310	7.110	7.310	271,200	+0.17(+2.38%)
Jan 07, 2005	7.150	7.270	7.000	7.140	305,600	+0.05(+0.71%)
Jan 06, 2005	6.950	7.100	6.800	7.090	402,700	+0.14(+2.01%)
Jan 05, 2005	7.090	7.160	6.950	6.950	222,000	-0.14(-1.97%)
Jan 04, 2005	7.280	7.290	7.050	7.090	355,600	-0.21(-2.88%)

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.