NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.970	3.140	2.800	2.860	0	-0.07(-2.39%)
Feb 26, 2009	2.860	3.100	2.770	2.930	2,996,712	+0.13(+4.64%)
Feb 25, 2009	2.570	2.900	2.550	2.800	3,259,306	+0.11(+4.09%)
Feb 24, 2009	2.980	2.980	2.360	2.690	4,159,598	-0.32(-10.63%)
Feb 23, 2009	3.190	3.200	2.950	3.010	1,651,302	-0.17(-5.35%)
Feb 20, 2009	3.240	3.450	3.020	3.180	3,327,792	+0.21(+7.07%)
Feb 19, 2009	3.560	3.640	2.970	2.970	3,087,041	-0.65(-17.96%)
Feb 18, 2009	3.700	3.750	3.400	3.620	1,721,518	-0.04(-1.09%)
Feb 17, 2009	3.800	3.870	3.650	3.660	2,384,289	+0.02(+0.55%)
Feb 13, 2009	3.420	3.650	3.340	3.640	1,883,775	+0.19(+5.51%)
Feb 12, 2009	3.500	3.520	3.360	3.450	1,271,663	-0.07(-1.99%)
Feb 11, 2009	3.600	3.600	3.360	3.520	2,031,373	+0.17(+5.07%)
Feb 10, 2009	3.610	3.720	3.270	3.350	2,255,189	-0.06(-1.76%)
Feb 09, 2009	3.400	3.500	3.300	3.410	1,665,182	-0.16(-4.48%)
Feb 06, 2009	3.680	3.720	3.470	3.570	2,756,425	-0.13(-3.51%)
Feb 05, 2009	3.790	3.790	3.600	3.700	2,622,123	+0.09(+2.49%)
Feb 04, 2009	3.520	3.740	3.500	3.610	2,924,080	+0.10(+2.85%)
Feb 03, 2009	3.360	3.630	3.300	3.510	4,354,599	+0.22(+6.69%)
Feb 02, 2009	3.380	3.460	2.870	3.290	4,752,379	-0.21(-6.00%)
Jan 30, 2009	3.610	3.830	3.300	3.500	0	+0.05(+1.45%)
Jan 29, 2009	2.900	3.600	2.730	3.450	9,153,364	+0.52(+17.75%)
Jan 28, 2009	2.550	2.950	2.550	2.930	4,506,500	+0.32(+12.26%)
Jan 27, 2009	2.600	2.700	2.400	2.610	2,663,920	-0.05(-1.88%)
Jan 26, 2009	2.450	2.750	2.395	2.660	5,918,115	+0.42(+18.75%)
Jan 23, 2009	1.990	2.320	1.950	2.240	5,110,457	+0.34(+17.89%)
Jan 22, 2009	1.750	1.920	1.690	1.900	3,380,618	+0.09(+4.97%)
Jan 21, 2009	1.640	1.850	1.530	1.810	3,243,989	+0.13(+7.74%)
Jan 20, 2009	1.820	2.000	1.410	1.680	6,504,430	-0.16(-8.70%)
Jan 16, 2009	1.710	1.990	1.470	1.840	3,465,533	+0.37(+25.17%)
Jan 15, 2009	1.350	1.480	1.260	1.470	2,246,245	+0.16(+12.21%)
Jan 14, 2009	1.510	1.520	1.290	1.310	1,683,517	-0.20(-13.25%)
Jan 13, 2009	1.560	1.760	1.460	1.510	1,903,439	-0.05(-3.21%)
Jan 12, 2009	1.800	1.800	1.440	1.560	2,654,696	-0.26(-14.29%)
Jan 09, 2009	2.030	2.080	1.780	1.820	1,705,313	-0.19(-9.45%)
Jan 08, 2009	2.180	2.180	1.960	2.010	3,399,379	-0.04(-1.95%)
Jan 07, 2009	2.410	2.410	1.840	2.050	5,851,324	-0.17(-7.66%)
Jan 06, 2009	1.890	2.520	1.810	2.220	5,352,563	+0.42(+23.33%)
Jan 05, 2009	1.560	1.890	1.530	1.800	2,125,004	+0.22(+13.92%)
Jan 02, 2009	1.560	1.660	1.479	1.580	0	+0.11(+7.48%)
Jan 01, 2009	1.370	1.520	1.330	1.470	0	+0.00(+0.00%)
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%)

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.