NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		4.330	4.330	4.330	0	+0.02(+0.46%)
Mar 28, 2018	4.450	4.456	4.284	4.310	862,243	-0.17(-3.79%)
Mar 27, 2018	4.650	4.650	4.440	4.480	1,394,148	-0.20(-4.27%)
Mar 26, 2018	4.640	4.720	4.580	4.680	1,381,464	+0.07(+1.52%)
Mar 23, 2018	4.540	4.640	4.460	4.610	2,347,073	+0.15(+3.36%)
Mar 22, 2018	4.430	4.480	4.350	4.460	1,234,454	+0.02(+0.45%)
Mar 21, 2018	4.440	4.560	4.320	4.440	1,348,746	+0.02(+0.45%)
Mar 20, 2018	4.340	4.430	4.280	4.420	1,452,173	+0.03(+0.68%)
Mar 19, 2018	4.000	4.580	3.930	4.390	5,347,963	+0.31(+7.60%)
Mar 16, 2018	4.180	4.190	4.040	4.080	4,294,954	-0.12(-2.86%)
Mar 15, 2018	3.940	4.210	3.940	4.200	2,435,996	+0.21(+5.26%)
Mar 14, 2018	3.950	4.010	3.900	3.990	705,247	+0.02(+0.50%)
Mar 13, 2018	4.030	4.050	3.950	3.970	812,243	-0.03(-0.75%)
Mar 12, 2018	3.970	4.020	3.920	4.000	1,463,336	+0.04(+1.01%)
Mar 09, 2018	4.000	4.010	3.930	3.960	715,220	-0.05(-1.25%)
Mar 08, 2018	4.000	4.030	3.920	4.010	454,834	+0.02(+0.50%)
Mar 07, 2018			3.960	3.990	1,029,498	-0.11(-2.68%)
Mar 06, 2018	4.090	4.180	4.070	4.100	1,091,788	+0.07(+1.74%)
Mar 05, 2018	3.880	4.060	3.880	4.030	1,480,859	+0.15(+3.87%)
Mar 02, 2018	4.060	4.060	3.870	3.880	1,353,634	-0.13(-3.24%)
Mar 01, 2018	3.930	4.055	3.865	4.010	1,000,160	+0.05(+1.26%)
Feb 28, 2018	3.950	3.995	3.900	3.960	941,020	+0.02(+0.51%)
Feb 27, 2018	4.050	4.070	3.920	3.940	1,474,447	-0.13(-3.19%)
Feb 26, 2018	4.130	4.140	4.020	4.070	928,737	-0.01(-0.25%)
Feb 23, 2018	4.010	4.120	4.000	4.080	843,322	+0.05(+1.24%)
Feb 22, 2018			3.990	4.030	850,079	-0.04(-0.98%)
Feb 21, 2018	4.020	4.200	4.005	4.070	1,523,655	+0.06(+1.50%)
Feb 20, 2018	4.090	4.180	4.000	4.010	1,831,295	-0.16(-3.84%)
Feb 16, 2018		4.170	4.170	4.170	0	+0.01(+0.24%)
Feb 15, 2018	4.130	4.220	4.040	4.160	1,786,036	+0.01(+0.24%)
Feb 14, 2018	3.710	4.190	3.690	4.150	3,788,739	+0.44(+11.86%)
Feb 13, 2018	3.790	3.790	3.660	3.710	752,157	-0.07(-1.85%)
Feb 12, 2018	3.760	3.800	3.654	3.780	1,679,718	+0.18(+5.00%)
Feb 09, 2018	3.690	3.710	3.590	3.600	3,059,582	-0.09(-2.44%)
Feb 08, 2018	3.690	3.780	3.640	3.690	1,876,451	+0.03(+0.82%)
Feb 07, 2018	3.660	3.710	3.600	3.660	1,885,486	-0.06(-1.61%)
Feb 06, 2018	3.690	3.819	3.680	3.720	2,115,751	-0.02(-0.53%)
Feb 05, 2018	3.610	3.740	3.590	3.740	1,722,390	+0.11(+3.03%)
Feb 02, 2018	3.660	3.710	3.610	3.630	2,182,587	-0.09(-2.42%)
Feb 01, 2018	3.660	3.760	3.640	3.720	1,328,768	+0.00(+0.00%)
Jan 31, 2018	3.710	3.780	3.600	3.720	2,438,169	+0.00(+0.00%)
Jan 30, 2018	3.850	3.860	3.710	3.720	2,124,467	-0.10(-2.62%)
Jan 29, 2018	3.970	3.990	3.820	3.820	2,733,275	-0.15(-3.78%)
Jan 26, 2018	3.960	3.975	3.810	3.970	2,508,914	+0.07(+1.79%)
Jan 25, 2018	4.250	4.365	3.880	3.900	4,367,937	-0.51(-11.56%)
Jan 24, 2018	4.050	4.420	4.040	4.410	4,553,102	+0.41(+10.25%)
Jan 23, 2018	3.940	4.020	3.810	4.000	2,032,772	+0.06(+1.52%)
Jan 22, 2018	4.000	4.040	3.920	3.940	1,159,611	-0.04(-1.01%)
Jan 19, 2018	3.940	3.990	3.900	3.980	980,305	+0.07(+1.79%)
Jan 18, 2018	4.000	4.010	3.900	3.910	1,197,103	-0.06(-1.51%)
Jan 17, 2018	3.900	4.030	3.900	3.970	1,698,621	+0.01(+0.25%)
Jan 16, 2018	4.000	4.020	3.880	3.960	1,036,350	+0.00(+0.00%)
Jan 12, 2018		3.960	3.960	3.960	0	+0.08(+2.06%)
Jan 11, 2018	3.890	3.920	3.840	3.880	921,538	+0.00(+0.00%)
Jan 10, 2018	3.850	3.920	3.810	3.880	876,305	+0.09(+2.37%)
Jan 09, 2018	3.770	3.870	3.750	3.790	780,057	+0.00(+0.00%)
Jan 08, 2018	3.860	3.860	3.750	3.790	1,156,764	-0.07(-1.81%)
Jan 05, 2018	3.880	3.910	3.840	3.860	1,042,685	-0.06(-1.53%)
Jan 04, 2018	3.900	3.970	3.870	3.920	2,148,665	-0.03(-0.76%)
Jan 03, 2018	4.080	4.080	3.910	3.950	2,224,325	-0.11(-2.71%)

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.