NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	3.860	3.910	3.630	3.890	1,502,611	-0.02(-0.51%)
Aug 28, 2009	3.870	3.950	3.810	3.910	1,859,483	+0.18(+4.83%)
Aug 27, 2009	3.560	3.840	3.500	3.730	1,702,004	+0.16(+4.48%)
Aug 26, 2009	3.630	3.630	3.520	3.570	687,735	-0.01(-0.28%)
Aug 25, 2009	3.610	3.610	3.500	3.580	870,854	+0.11(+3.17%)
Aug 24, 2009	3.760	3.760	3.460	3.470	1,402,526	-0.19(-5.19%)
Aug 21, 2009	3.830	3.830	3.653	3.660	1,024,464	+0.04(+1.10%)
Aug 20, 2009	3.490	3.650	3.480	3.620	1,312,644	+0.10(+2.84%)
Aug 19, 2009	3.500	3.570	3.330	3.520	1,309,406	+0.07(+2.03%)
Aug 18, 2009	3.580	3.600	3.390	3.450	1,772,136	-0.07(-1.99%)
Aug 17, 2009	3.570	3.630	3.440	3.520	3,746,101	-0.25(-6.63%)
Aug 14, 2009	3.890	3.900	3.700	3.770	2,848,453	-0.16(-4.07%)
Aug 13, 2009	3.850	3.930	3.780	3.930	1,537,989	+0.21(+5.65%)
Aug 12, 2009	3.640	3.790	3.640	3.720	1,219,964	+0.07(+1.92%)
Aug 11, 2009	3.650	3.740	3.630	3.650	1,646,225	-0.08(-2.14%)
Aug 10, 2009	3.690	3.770	3.620	3.730	1,708,507	-0.09(-2.36%)
Aug 07, 2009	3.900	3.930	3.770	3.820	1,043,959	-0.05(-1.29%)
Aug 06, 2009	4.080	4.140	3.780	3.870	1,902,197	-0.14(-3.49%)
Aug 05, 2009	4.280	4.280	4.000	4.010	1,634,277	-0.27(-6.31%)
Aug 04, 2009	4.050	4.280	4.050	4.280	1,718,459	+0.23(+5.68%)
Aug 03, 2009	4.240	4.250	4.020	4.050	1,601,330	-0.02(-0.49%)
Jul 31, 2009	3.880	4.140	3.860	4.070	1,684,170	+0.21(+5.44%)
Jul 30, 2009	3.900	4.003	3.850	3.860	1,509,360	+0.05(+1.31%)
Jul 29, 2009	3.940	3.940	3.700	3.810	1,160,362	-0.07(-1.80%)
Jul 28, 2009	4.050	4.050	3.830	3.880	1,468,658	-0.23(-5.60%)
Jul 27, 2009	4.260	4.260	4.080	4.110	1,125,295	-0.07(-1.67%)
Jul 24, 2009	4.120	4.250	4.050	4.180	1,059,994	+0.09(+2.20%)
Jul 23, 2009	4.180	4.190	4.010	4.090	1,492,892	-0.03(-0.73%)
Jul 22, 2009	4.070	4.300	4.030	4.120	1,670,973	-0.06(-1.44%)
Jul 21, 2009	4.350	4.490	4.120	4.180	2,081,774	-0.15(-3.46%)
Jul 20, 2009	4.250	4.440	4.170	4.330	1,698,338	+0.27(+6.65%)
Jul 17, 2009	4.220	4.260	4.050	4.060	641,676	-0.14(-3.33%)
Jul 16, 2009	4.170	4.230	4.000	4.200	1,093,895	-0.01(-0.24%)
Jul 15, 2009	4.530	4.550	4.190	4.210	2,221,239	+0.04(+0.96%)
Jul 14, 2009	4.220	4.410	4.150	4.170	1,609,356	+0.09(+2.21%)
Jul 13, 2009	3.631	4.080	3.630	4.080	1,834,381	+0.42(+11.48%)
Jul 10, 2009	3.650	3.870	3.540	3.660	1,634,085	-0.02(-0.54%)
Jul 09, 2009	3.860	4.050	3.660	3.680	2,595,374	-0.14(-3.66%)
Jul 08, 2009	4.070	4.120	3.750	3.820	2,653,276	-0.33(-7.95%)
Jul 07, 2009	4.190	4.250	4.080	4.150	1,211,757	-0.04(-0.95%)
Jul 06, 2009	4.210	4.270	4.060	4.190	1,517,197	-0.23(-5.20%)
Jul 02, 2009	4.310	4.470	4.210	4.420	706,334	-0.03(-0.67%)
Jul 01, 2009	4.370	4.660	4.340	4.450	1,563,840	+0.17(+3.97%)
Jun 30, 2009	4.390	4.520	4.280	4.280	1,187,075	-0.22(-4.89%)
Jun 29, 2009	4.610	4.680	4.460	4.500	924,522	-0.10(-2.17%)
Jun 26, 2009	4.810	4.880	4.550	4.600	1,682,313	-0.18(-3.77%)
Jun 25, 2009	4.690	4.850	4.650	4.780	1,282,268	+0.28(+6.22%)
Jun 24, 2009	4.670	4.720	4.420	4.500	2,266,312	+0.25(+5.88%)
Jun 23, 2009	4.100	4.340	3.850	4.250	2,381,598	+0.15(+3.66%)
Jun 22, 2009	4.450	4.500	4.090	4.100	2,289,142	-0.53(-11.45%)
Jun 19, 2009	4.580	4.780	4.520	4.630	2,116,769	+0.07(+1.54%)
Jun 18, 2009	4.880	4.910	4.510	4.560	1,987,316	-0.35(-7.13%)
Jun 17, 2009	5.100	5.140	4.720	4.910	3,117,301	-0.23(-4.47%)
Jun 16, 2009	5.030	5.210	4.810	5.140	3,431,072	+0.38(+7.98%)
Jun 15, 2009	4.750	5.070	4.500	4.760	5,021,939	+0.13(+2.81%)
Jun 12, 2009	4.680	4.830	4.410	4.630	1,788,305	-0.10(-2.11%)
Jun 11, 2009	4.550	4.820	4.410	4.730	3,773,334	+0.07(+1.50%)
Jun 10, 2009	5.140	5.140	4.600	4.660	3,136,052	-0.34(-6.80%)
Jun 09, 2009	5.240	5.250	4.990	5.000	1,478,889	-0.05(-0.99%)
Jun 08, 2009	4.890	5.060	4.750	5.050	2,500,683	-0.11(-2.13%)
Jun 05, 2009	5.110	5.340	4.920	5.160	2,720,619	-0.31(-5.67%)
Jun 04, 2009	5.240	5.540	5.130	5.470	3,096,384	+0.46(+9.18%)
Jun 03, 2009	5.470	5.970	4.710	5.010	5,464,229	-0.77(-13.32%)
Jun 02, 2009	5.470	5.970	5.260	5.780	4,008,733	+0.50(+9.47%)

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.