NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.00	10.05	9.710	9.830	2,363,866	-0.26(-2.58%)
Nov 29, 2007	10.20	10.20	9.830	10.09	2,143,870	-0.15(-1.46%)
Nov 28, 2007	9.660	10.37	9.600	10.24	3,191,100	+0.24(+2.40%)
Nov 27, 2007	9.450	10.14	8.690	10.00	7,135,026	+0.52(+5.49%)
Nov 26, 2007	14.80	14.81	9.110	9.480	20,535,856	-10.76(-53.16%)
Nov 23, 2007	19.50	20.27	19.50	20.24	444,800	+1.00(+5.20%)
Nov 21, 2007	18.90	19.40	18.45	19.24	762,195	+0.44(+2.34%)
Nov 20, 2007	18.51	19.50	18.16	18.80	935,060	+0.51(+2.79%)
Nov 19, 2007	19.50	19.50	18.07	18.29	572,725	-0.74(-3.89%)
Nov 16, 2007	18.70	19.21	18.22	19.03	946,650	+0.58(+3.14%)
Nov 15, 2007	18.65	19.63	18.36	18.45	819,690	-1.28(-6.49%)
Nov 14, 2007	20.49	20.49	19.64	19.73	610,152	+0.37(+1.91%)
Nov 13, 2007	19.00	19.76	19.00	19.36	992,526	+0.31(+1.63%)
Nov 12, 2007	20.07	20.34	18.79	19.05	1,301,833	-1.89(-9.03%)
Nov 09, 2007	20.14	21.10	20.14	20.94	2,249,967	+0.49(+2.40%)
Nov 08, 2007	21.20	21.20	19.58	20.45	1,300,927	-0.27(-1.30%)
Nov 07, 2007	21.91	21.91	20.66	20.72	1,086,360	+0.10(+0.48%)
Nov 06, 2007	21.00	21.03	20.49	20.62	1,148,489	+0.57(+2.84%)
Nov 05, 2007	19.25	20.73	19.25	20.05	1,309,100	-0.13(-0.64%)
Nov 02, 2007	19.42	20.25	18.62	20.18	1,744,300	+1.15(+6.04%)
Nov 01, 2007	18.95	19.66	18.21	19.03	680,104	+0.23(+1.22%)
Oct 31, 2007	18.92	19.12	18.56	18.80	927,450	-0.03(-0.16%)
Oct 30, 2007	19.89	19.89	18.65	18.83	988,000	-0.92(-4.66%)
Oct 29, 2007	19.10	19.94	18.90	19.75	1,024,600	+0.99(+5.28%)
Oct 26, 2007	19.25	19.35	18.73	18.76	686,100	-0.22(-1.16%)
Oct 25, 2007	18.57	19.25	18.40	18.98	895,100	+0.66(+3.60%)
Oct 24, 2007	17.24	18.39	17.13	18.32	1,089,600	+1.02(+5.90%)
Oct 23, 2007	16.95	17.37	16.81	17.30	310,300	+0.67(+4.03%)
Oct 22, 2007	17.00	17.20	16.36	16.63	833,900	-0.89(-5.08%)
Oct 19, 2007	17.70	18.00	17.36	17.52	513,600	-0.17(-0.96%)
Oct 18, 2007	17.81	17.89	17.47	17.69	814,300	+0.04(+0.23%)
Oct 17, 2007	18.74	18.75	17.60	17.65	504,200	-0.89(-4.80%)
Oct 16, 2007	18.95	19.00	18.20	18.54	416,100	-0.41(-2.16%)
Oct 15, 2007	19.00	19.10	18.62	18.95	681,700	+0.17(+0.91%)
Oct 12, 2007	16.71	18.82	18.51	18.78	434,000	+0.53(+2.90%)
Oct 11, 2007	18.48	18.95	18.09	18.25	1,412,100	-0.05(-0.27%)
Oct 10, 2007	18.13	18.35	17.86	18.30	1,013,400	+0.44(+2.46%)
Oct 09, 2007	17.00	17.89	16.93	17.86	1,272,100	+0.83(+4.87%)
Oct 08, 2007	16.65	17.13	16.56	17.03	564,900	+0.40(+2.41%)
Oct 05, 2007	16.50	16.88	16.23	16.63	378,900	+0.12(+0.73%)
Oct 04, 2007	16.25	16.59	15.89	16.51	294,100	+0.26(+1.60%)
Oct 03, 2007	16.06	16.47	16.00	16.25	419,000	+0.20(+1.25%)
Oct 02, 2007	16.30	16.30	15.80	16.05	353,800	-0.44(-2.67%)
Oct 01, 2007	16.51	16.64	16.21	16.49	461,800	-0.02(-0.12%)
Sep 28, 2007	16.25	16.59	16.02	16.51	634,200	+0.68(+4.30%)
Sep 27, 2007	15.98	16.25	15.77	15.83	533,200	-0.10(-0.63%)
Sep 26, 2007	16.23	16.49	15.81	15.93	374,600	-0.24(-1.48%)
Sep 25, 2007	16.00	16.29	15.81	16.17	503,200	+0.07(+0.43%)
Sep 24, 2007	16.63	16.69	16.00	16.10	592,100	-0.48(-2.90%)
Sep 21, 2007	16.72	16.75	16.30	16.58	897,100	-0.13(-0.78%)
Sep 20, 2007	15.82	16.81	15.80	16.71	1,840,900	+1.21(+7.81%)
Sep 19, 2007	15.75	15.90	15.29	15.50	504,600	-0.04(-0.26%)
Sep 18, 2007	15.27	15.61	15.02	15.54	479,600	+0.30(+1.97%)
Sep 17, 2007	14.98	15.54	14.88	15.24	374,800	+0.24(+1.60%)
Sep 14, 2007	15.25	15.49	14.95	15.00	295,800	-0.27(-1.77%)
Sep 13, 2007	15.20	15.28	15.01	15.27	223,300	+0.07(+0.46%)
Sep 12, 2007	14.99	15.51	14.99	15.20	765,000	-0.12(-0.78%)
Sep 11, 2007	15.13	15.53	15.00	15.32	355,500	+0.20(+1.32%)
Sep 10, 2007	15.16	15.31	14.60	15.12	411,200	+0.03(+0.20%)
Sep 07, 2007	15.38	15.42	14.80	15.09	432,200	+0.04(+0.27%)
Sep 06, 2007	14.47	15.09	14.38	15.05	1,060,110	+0.80(+5.61%)
Sep 05, 2007	14.27	14.44	14.23	14.25	359,900	-0.04(-0.28%)

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.