NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.120	4.180	4.010	4.090	980,726	-0.02(-0.49%)
May 28, 2015	4.020	4.150	4.000	4.110	1,333,448	+0.09(+2.24%)
May 27, 2015	4.020	4.060	3.980	4.020	638,168	+0.00(+0.00%)
May 26, 2015	4.000	4.020	3.920	4.020	1,649,196	-0.06(-1.47%)
May 22, 2015	4.060	4.080	4.080	4.080	579,100	+0.00(+0.00%)
May 21, 2015	4.120	4.190	4.070	4.080	573,836	-0.04(-0.97%)
May 20, 2015	4.030	4.155	4.020	4.120	777,429	+0.11(+2.74%)
May 19, 2015	4.000	4.080	3.940	4.010	1,159,909	-0.11(-2.67%)
May 18, 2015	4.170	4.230	4.100	4.120	818,553	-0.06(-1.44%)
May 15, 2015	4.120	4.200	4.090	4.180	1,578,728	+0.05(+1.21%)
May 14, 2015	4.170	4.250	4.080	4.130	1,993,454	+0.00(+0.00%)
May 13, 2015	4.060	4.170	4.030	4.130	2,149,812	+0.14(+3.51%)
May 12, 2015	3.960	4.010	3.942	3.990	765,213	+0.07(+1.79%)
May 11, 2015	3.970	3.980	3.903	3.920	643,659	+0.00(+0.00%)
May 08, 2015	3.880	3.920	3.790	3.920	705,450	+0.08(+2.08%)
May 07, 2015	3.800	3.870	3.720	3.840	735,592	-0.01(-0.26%)
May 06, 2015	3.920	3.920	3.800	3.850	802,004	-0.03(-0.77%)
May 05, 2015	3.890	3.910	3.830	3.880	807,485	+0.02(+0.52%)
May 04, 2015	3.820	3.860	3.730	3.860	829,232	+0.10(+2.66%)
May 01, 2015	3.800	3.850	3.730	3.760	1,320,851	-0.08(-2.08%)
Apr 30, 2015	3.910	3.920	3.820	3.840	1,467,987	-0.14(-3.52%)
Apr 29, 2015	3.890	4.020	3.800	3.980	2,008,038	+0.09(+2.31%)
Apr 28, 2015	3.720	3.910	3.720	3.890	2,127,177	+0.17(+4.57%)
Apr 27, 2015	3.590	3.730	3.580	3.720	1,417,825	+0.14(+3.91%)
Apr 24, 2015	3.580	3.670	3.560	3.580	724,786	-0.04(-1.10%)
Apr 23, 2015	3.550	3.650	3.550	3.620	664,635	+0.06(+1.69%)
Apr 22, 2015	3.670	3.670	3.550	3.560	1,648,654	-0.07(-1.93%)
Apr 21, 2015	3.700	3.700	3.611	3.630	758,363	-0.06(-1.63%)
Apr 20, 2015	3.650	3.700	3.550	3.690	920,635	+0.02(+0.54%)
Apr 17, 2015	3.640	3.690	3.620	3.670	1,127,763	+0.04(+1.10%)
Apr 16, 2015	3.600	3.660	3.550	3.630	1,194,709	+0.05(+1.40%)
Apr 15, 2015	3.460	3.600	3.450	3.580	1,364,790	+0.13(+3.77%)
Apr 14, 2015	3.470	3.560	3.420	3.450	1,034,328	-0.01(-0.29%)
Apr 13, 2015	3.620	3.620	3.420	3.460	1,240,178	-0.15(-4.16%)
Apr 10, 2015	3.480	3.610	3.480	3.610	1,020,699	+0.19(+5.56%)
Apr 09, 2015	3.430	3.477	3.370	3.420	913,630	-0.03(-0.87%)
Apr 08, 2015	3.420	3.500	3.400	3.450	1,724,610	+0.04(+1.17%)
Apr 07, 2015	3.450	3.450	3.310	3.410	1,306,752	-0.01(-0.29%)
Apr 06, 2015	3.360	3.420	3.270	3.420	2,417,604	+0.29(+9.27%)
Apr 02, 2015	3.110	3.130	3.130	3.130	1,329,000	-0.01(-0.32%)
Apr 01, 2015	2.990	3.200	2.900	3.140	2,492,171	+0.18(+6.08%)
Mar 31, 2015	2.900	2.960	2.870	2.960	2,685,939	+0.03(+1.02%)
Mar 30, 2015	2.980	2.980	2.900	2.930	1,604,324	-0.09(-2.98%)
Mar 27, 2015	3.000	3.090	2.920	3.020	1,168,061	+0.03(+1.00%)
Mar 26, 2015	3.200	3.240	2.965	2.990	1,956,946	-0.14(-4.47%)
Mar 25, 2015	3.170	3.210	3.090	3.130	1,407,432	-0.02(-0.63%)
Mar 24, 2015	3.230	3.260	3.110	3.150	1,229,992	-0.04(-1.25%)
Mar 23, 2015	3.150	3.320	3.100	3.190	1,534,624	+0.14(+4.59%)
Mar 20, 2015	3.050	3.230	3.030	3.050	5,340,376	+0.03(+0.99%)
Mar 19, 2015	2.980	3.140	2.980	3.020	1,277,350	-0.03(-0.98%)
Mar 18, 2015	2.830	3.060	2.820	3.050	1,919,722	+0.20(+7.02%)
Mar 17, 2015	2.950	3.010	2.840	2.850	2,261,529	-0.12(-4.04%)
Mar 16, 2015	3.120	3.120	2.870	2.970	3,434,843	-0.16(-5.11%)
Mar 13, 2015	3.010	3.210	2.960	3.130	1,596,120	+0.12(+3.99%)
Mar 12, 2015	3.080	3.100	2.950	3.010	1,516,243	-0.03(-0.99%)
Mar 11, 2015	2.810	3.060	2.715	3.040	2,410,267	+0.20(+7.04%)
Mar 10, 2015	3.000	3.125	2.720	2.840	3,643,196	-0.16(-5.33%)
Mar 09, 2015	3.330	3.330	3.000	3.000	2,155,389	-0.26(-7.98%)
Mar 06, 2015	3.320	3.420	3.210	3.260	2,071,238	-0.19(-5.51%)
Mar 05, 2015	3.370	3.485	3.350	3.450	1,293,793	+0.07(+2.07%)
Mar 04, 2015	3.520	3.520	3.350	3.380	2,464,232	-0.14(-3.98%)
Mar 03, 2015	3.630	3.670	3.480	3.520	1,433,687	-0.05(-1.40%)

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.