NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	1.370	1.520	1.330	1.470	1,550,336	+0.01(+0.62%)
Dec 30, 2008	1.500	1.500	1.360	1.461	1,116,845	-0.02(-1.28%)
Dec 29, 2008	1.520	1.630	1.430	1.480	1,903,743	+0.14(+10.45%)
Dec 26, 2008	1.500	1.680	1.140	1.340	2,535,445	-0.10(-6.94%)
Dec 24, 2008	1.390	1.490	1.340	1.440	692,844	+0.01(+0.70%)
Dec 23, 2008	1.520	1.520	1.360	1.430	1,461,123	-0.09(-5.92%)
Dec 22, 2008	1.530	1.590	1.370	1.520	2,770,417	+0.24(+18.75%)
Dec 19, 2008	1.700	1.790	1.260	1.280	4,875,005	-0.58(-31.18%)
Dec 18, 2008	2.570	2.660	1.660	1.860	6,400,900	-0.55(-22.82%)
Dec 17, 2008	1.947	2.950	1.850	2.410	10,382,138	+0.69(+40.12%)
Dec 16, 2008	1.570	1.780	1.390	1.720	5,341,019	+0.38(+28.36%)
Dec 15, 2008	0.9000	1.650	0.8600	1.340	5,861,343	+0.57(+74.03%)
Dec 12, 2008	0.8000	0.8000	0.7005	0.7700	1,634,792	-0.05(-6.10%)
Dec 11, 2008	0.5300	0.9300	0.5000	0.8200	4,834,901	+0.34(+70.83%)
Dec 10, 2008	0.5000	0.5100	0.4600	0.4800	878,800	+0.01(+1.05%)
Dec 09, 2008	0.4500	0.4800	0.4400	0.4750	1,323,454	+0.01(+3.26%)
Dec 08, 2008	0.4700	0.5000	0.4500	0.4600	1,000,323	+0.01(+2.22%)
Dec 05, 2008	0.4700	0.4800	0.4041	0.4500	1,085,978	-0.02(-4.26%)
Dec 04, 2008	0.4900	0.4900	0.4400	0.4700	1,034,383	+0.01(+2.17%)
Dec 03, 2008	0.4711	0.4900	0.4100	0.4600	1,801,127	+0.01(+2.22%)
Dec 02, 2008	0.5000	0.5400	0.4200	0.4500	2,359,931	-0.05(-10.00%)
Dec 01, 2008	0.5800	0.5800	0.4800	0.5000	1,168,639	-0.07(-12.28%)
Nov 28, 2008	0.5700	0.5900	0.5400	0.5700	1,351,566	+0.00(+0.00%)
Nov 26, 2008	0.5800	0.5800	0.5000	0.5700	1,616,582	+0.01(+1.80%)
Nov 25, 2008	0.6200	0.6400	0.5000	0.5599	3,833,142	-0.02(-3.47%)
Nov 24, 2008	1.870	2.400	0.3700	0.5800	20,281,492	-1.12(-65.88%)
Nov 21, 2008	1.420	1.700	1.380	1.700	2,135,700	+0.40(+30.77%)
Nov 20, 2008	2.050	2.070	1.300	1.300	1,693,842	-0.74(-36.27%)
Nov 19, 2008	2.000	2.300	2.000	2.040	698,800	-0.09(-4.23%)
Nov 18, 2008	2.100	2.240	2.010	2.130	825,826	+0.03(+1.43%)
Nov 17, 2008	2.130	2.320	2.100	2.100	763,418	-0.14(-6.25%)
Nov 14, 2008	2.500	2.620	2.200	2.240	0	-0.16(-6.67%)
Nov 13, 2008	2.350	2.470	2.110	2.400	908,468	+0.03(+1.15%)
Nov 12, 2008	2.730	2.730	2.350	2.373	657,461	-0.41(-14.65%)
Nov 11, 2008	3.050	3.060	2.760	2.780	410,726	-0.34(-10.90%)
Nov 10, 2008	3.110	3.340	2.970	3.120	451,434	+0.06(+1.96%)
Nov 07, 2008	3.000	3.260	2.930	3.060	551,200	+0.11(+3.73%)
Nov 06, 2008	3.370	3.620	2.850	2.950	1,002,366	-0.38(-11.41%)
Nov 05, 2008	3.400	3.640	3.240	3.330	786,416	+0.05(+1.52%)
Nov 04, 2008	3.000	3.300	2.970	3.280	872,552	+0.41(+14.29%)
Nov 03, 2008	3.080	3.090	2.800	2.870	597,543	+0.06(+2.14%)
Oct 31, 2008	3.010	3.010	2.600	2.810	1,040,739	-0.11(-3.77%)
Oct 30, 2008	3.060	3.060	2.650	2.920	803,917	+0.17(+6.18%)
Oct 29, 2008	2.740	2.950	2.530	2.750	1,181,581	+0.25(+10.00%)
Oct 28, 2008	2.340	2.550	2.110	2.500	825,762	+0.28(+12.61%)
Oct 27, 2008	2.300	2.580	2.220	2.220	579,644	-0.22(-9.02%)
Oct 24, 2008	2.160	2.930	2.000	2.440	1,653,443	-0.01(-0.41%)
Oct 23, 2008	2.660	2.830	2.350	2.450	1,338,946	-0.38(-13.43%)
Oct 22, 2008	3.150	3.150	2.800	2.830	997,222	-0.30(-9.58%)
Oct 21, 2008	3.440	3.440	3.110	3.130	936,803	-0.27(-7.94%)
Oct 20, 2008	3.440	3.440	3.220	3.400	902,023	+0.16(+4.94%)
Oct 17, 2008	3.270	3.490	3.150	3.240	0	-0.13(-3.86%)
Oct 16, 2008	4.010	4.400	3.280	3.370	1,715,462	-1.03(-23.41%)
Oct 15, 2008	4.350	4.600	4.000	4.400	962,100	-0.03(-0.68%)
Oct 14, 2008	4.030	4.450	3.850	4.430	984,462	+0.70(+18.77%)
Oct 13, 2008	3.800	4.040	3.330	3.730	633,774	+0.14(+3.90%)
Oct 10, 2008	4.440	4.600	3.230	3.590	1,589,706	-0.98(-21.44%)
Oct 09, 2008	4.850	4.900	4.410	4.570	743,276	-0.26(-5.38%)
Oct 08, 2008	5.080	5.080	4.260	4.830	1,877,469	+0.31(+6.86%)
Oct 07, 2008	4.750	5.090	4.410	4.520	1,205,644	-0.35(-7.19%)
Oct 06, 2008	5.360	5.620	4.500	4.870	1,190,476	-0.55(-10.15%)
Oct 03, 2008	4.950	6.000	4.590	5.420	0	+0.06(+1.12%)
Oct 02, 2008	6.580	6.580	5.350	5.360	790,477	-1.14(-17.54%)

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.