NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	4.230	4.230	4.130	4.170	933,100	-0.01(-0.24%)
Mar 28, 2019	4.310	4.310	4.150	4.180	1,810,582	-0.17(-3.91%)
Mar 27, 2019	4.390	4.430	4.340	4.350	860,715	-0.07(-1.58%)
Mar 26, 2019	4.380	4.460	4.345	4.420	953,391	-0.03(-0.67%)
Mar 25, 2019	4.360	4.500	4.340	4.450	1,507,747	+0.13(+3.01%)
Mar 22, 2019	4.250	4.410	4.250	4.320	1,183,500	+0.02(+0.47%)
Mar 21, 2019	4.300	4.320	4.185	4.300	969,920	+0.04(+0.94%)
Mar 20, 2019	4.230	4.295	4.100	4.260	1,417,230	+0.04(+0.95%)
Mar 19, 2019	4.230	4.280	4.210	4.220	579,105	-0.01(-0.24%)
Mar 18, 2019	4.330	4.330	4.180	4.230	1,189,160	-0.08(-1.86%)
Mar 15, 2019	4.330	4.345	4.210	4.310	4,001,800	+0.01(+0.23%)
Mar 14, 2019	4.250	4.330	4.240	4.300	1,414,899	-0.05(-1.15%)
Mar 13, 2019	4.150	4.370	4.145	4.350	2,235,191	+0.20(+4.82%)
Mar 12, 2019	4.220	4.250	4.140	4.150	1,124,564	-0.07(-1.66%)
Mar 11, 2019	4.230	4.240	4.090	4.220	1,633,885	+0.00(+0.00%)
Mar 08, 2019	4.050	4.220	4.040	4.220	2,612,300	+0.22(+5.50%)
Mar 07, 2019	3.920	4.010	3.875	4.000	1,687,579	+0.11(+2.83%)
Mar 06, 2019	3.930	3.960	3.850	3.890	1,321,354	-0.07(-1.77%)
Mar 05, 2019	3.950	3.970	3.910	3.960	979,352	+0.01(+0.25%)
Mar 04, 2019	3.840	3.980	3.840	3.950	1,204,682	+0.02(+0.51%)
Mar 01, 2019	3.960	3.980	3.865	3.930	1,817,200	-0.04(-1.01%)
Feb 28, 2019	3.910	4.000	3.840	3.970	1,807,903	+0.02(+0.51%)
Feb 27, 2019	3.930	3.970	3.850	3.950	2,447,901	-0.01(-0.25%)
Feb 26, 2019	3.830	3.960	3.760	3.960	1,542,559	+0.09(+2.33%)
Feb 25, 2019	3.930	3.970	3.860	3.870	1,059,956	-0.06(-1.53%)
Feb 22, 2019	3.870	3.950	3.840	3.930	1,883,300	+0.09(+2.34%)
Feb 21, 2019	3.800	3.855	3.680	3.840	2,207,030	+0.01(+0.26%)
Feb 20, 2019	3.830	3.900	3.800	3.830	1,230,473	-0.02(-0.52%)
Feb 19, 2019	3.790	3.880	3.790	3.850	1,550,527	+0.06(+1.58%)
Feb 15, 2019	3.710	3.790	3.640	3.790	1,143,400	+0.07(+1.88%)
Feb 14, 2019	3.660	3.720	3.620	3.720	891,041	+0.08(+2.20%)
Feb 13, 2019	3.520	3.660	3.515	3.640	1,345,357	+0.08(+2.25%)
Feb 12, 2019	3.670	3.670	3.540	3.560	615,986	-0.07(-1.93%)
Feb 11, 2019	3.700	3.710	3.620	3.630	733,045	-0.07(-1.89%)
Feb 08, 2019	3.690	3.730	3.660	3.700	516,500	+0.02(+0.54%)
Feb 07, 2019	3.750	3.770	3.660	3.680	703,574	-0.07(-1.87%)
Feb 06, 2019	3.760	3.860	3.725	3.750	658,352	-0.07(-1.83%)
Feb 05, 2019	3.890	3.890	3.770	3.820	658,633	-0.04(-1.04%)
Feb 04, 2019	3.810	3.900	3.790	3.860	1,720,223	+0.01(+0.26%)
Feb 01, 2019	3.900	3.920	3.780	3.850	724,900	-0.04(-1.03%)
Jan 31, 2019	3.850	3.920	3.840	3.890	1,230,835	+0.06(+1.57%)
Jan 30, 2019	3.780	3.855	3.670	3.830	2,602,579	+0.06(+1.59%)
Jan 29, 2019	3.740	3.815	3.690	3.770	1,360,941	+0.08(+2.17%)
Jan 28, 2019	3.700	3.710	3.610	3.690	902,068	+0.05(+1.37%)
Jan 25, 2019	3.600	3.730	3.540	3.640	1,348,500	+0.13(+3.70%)
Jan 24, 2019	3.550	3.558	3.420	3.510	1,172,508	-0.02(-0.57%)
Jan 23, 2019	3.610	3.610	3.490	3.530	983,397	-0.06(-1.67%)
Jan 22, 2019	3.560	3.610	3.500	3.590	1,006,633	+0.09(+2.57%)
Jan 18, 2019	3.700	3.700	3.500	3.500	1,541,800	-0.20(-5.41%)
Jan 17, 2019	3.710	3.765	3.700	3.700	690,300	-0.04(-1.07%)
Jan 16, 2019	3.730	3.790	3.700	3.740	771,519	+0.00(+0.00%)
Jan 15, 2019	3.810	3.840	3.710	3.740	895,786	-0.09(-2.35%)
Jan 14, 2019	3.900	3.905	3.770	3.830	1,037,452	-0.05(-1.29%)
Jan 11, 2019	3.940	3.985	3.880	3.880	604,500	-0.06(-1.52%)
Jan 10, 2019	3.980	4.050	3.940	3.940	851,366	-0.08(-1.99%)
Jan 09, 2019	4.000	4.045	3.960	4.020	835,328	+0.03(+0.75%)
Jan 08, 2019	3.990	4.030	3.915	3.990	861,900	-0.01(-0.25%)
Jan 07, 2019	4.100	4.100	3.980	4.000	1,059,591	-0.09(-2.20%)
Jan 04, 2019	4.100	4.110	4.010	4.090	970,900	-0.05(-1.21%)
Jan 03, 2019	3.970	4.150	3.970	4.140	1,670,875	+0.18(+4.55%)

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.