NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	4.680	4.690	4.590	4.670	37,300	+0.00(+0.00%)
Jun 30, 2004	4.620	4.670	4.610	4.670	45,700	+0.07(+1.52%)
Jun 29, 2004	4.610	4.649	4.520	4.600	136,600	-0.03(-0.65%)
Jun 28, 2004	4.720	4.730	4.600	4.630	182,000	+0.00(+0.00%)
Jun 25, 2004	4.700	4.700	4.620	4.630	76,000	-0.03(-0.64%)
Jun 24, 2004	4.630	4.750	4.610	4.660	197,500	+0.07(+1.53%)
Jun 23, 2004	4.680	4.680	4.590	4.590	86,700	-0.09(-1.92%)
Jun 22, 2004	4.680	4.700	4.670	4.680	57,100	+0.00(+0.00%)
Jun 21, 2004	4.770	4.770	4.650	4.680	85,200	-0.02(-0.43%)
Jun 18, 2004	4.600	4.700	4.600	4.700	83,000	+0.18(+3.98%)
Jun 17, 2004	4.380	4.520	4.360	4.520	73,200	+0.09(+2.03%)
Jun 16, 2004	4.500	4.500	4.400	4.430	126,600	-0.07(-1.56%)
Jun 15, 2004	4.460	4.520	4.460	4.500	139,200	+0.01(+0.22%)
Jun 14, 2004	4.600	4.600	4.460	4.490	165,300	-0.12(-2.60%)
Jun 10, 2004	4.650	4.740	4.600	4.610	113,100	-0.09(-1.91%)
Jun 09, 2004	4.750	4.750	4.570	4.700	176,100	-0.06(-1.26%)
Jun 08, 2004	4.750	4.800	4.670	4.760	116,200	+0.07(+1.49%)
Jun 07, 2004	4.650	4.700	4.590	4.690	112,500	+0.19(+4.22%)
Jun 04, 2004	4.150	4.520	4.130	4.500	141,100	+0.37(+8.96%)
Jun 03, 2004	4.130	4.180	4.120	4.130	83,700	+0.00(+0.00%)
Jun 02, 2004	4.220	4.230	4.100	4.130	152,500	-0.07(-1.67%)
Jun 01, 2004	4.150	4.220	4.110	4.200	79,400	+0.04(+0.96%)
May 28, 2004	4.220	4.220	4.140	4.160	90,100	-0.05(-1.19%)
May 27, 2004	4.120	4.250	4.120	4.210	172,400	+0.09(+2.18%)
May 26, 2004	4.160	4.200	4.060	4.120	107,000	-0.03(-0.72%)
May 25, 2004	4.060	4.180	4.030	4.150	189,100	+0.03(+0.73%)
May 24, 2004	4.000	4.120	3.930	4.120	48,600	+0.12(+3.00%)
May 21, 2004	3.920	4.020	3.920	4.000	86,400	+0.16(+4.17%)
May 20, 2004	3.800	3.840	3.740	3.840	36,100	+0.05(+1.32%)
May 19, 2004	3.760	3.910	3.760	3.790	262,700	+0.07(+1.88%)
May 18, 2004	3.750	3.880	3.720	3.720	103,000	-0.08(-2.11%)
May 17, 2004	3.940	4.040	3.800	3.800	156,500	-0.09(-2.31%)
May 14, 2004	3.670	3.950	3.660	3.890	158,500	+0.19(+5.14%)
May 13, 2004	3.780	3.840	3.650	3.700	67,100	-0.12(-3.14%)
May 12, 2004	3.760	3.940	3.700	3.820	286,000	+0.14(+3.80%)
May 11, 2004	3.750	3.750	3.600	3.680	210,500	-0.07(-1.87%)
May 10, 2004	3.750	3.850	3.650	3.750	338,600	-0.13(-3.35%)
May 07, 2004	3.940	4.000	3.860	3.880	195,400	-0.13(-3.24%)
May 06, 2004	4.090	4.090	3.910	4.010	117,200	-0.13(-3.14%)
May 05, 2004	3.930	4.190	3.930	4.140	167,100	+0.24(+6.15%)
May 04, 2004	3.560	3.950	3.540	3.900	293,400	+0.38(+10.80%)

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.