NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	7.250	7.250	7.060	7.140	1,613,254	+0.00(+0.00%)
Mar 30, 2010	7.360	7.360	7.120	7.140	1,285,978	-0.19(-2.59%)
Mar 29, 2010	7.260	7.400	7.220	7.330	1,899,944	+0.13(+1.81%)
Mar 26, 2010	7.170	7.310	6.920	7.200	3,494,516	+0.02(+0.28%)
Mar 25, 2010	7.470	7.550	7.150	7.180	2,492,139	-0.17(-2.31%)
Mar 24, 2010	7.640	7.640	7.340	7.350	2,479,670	-0.41(-5.28%)
Mar 23, 2010	7.640	7.830	7.510	7.760	2,852,751	+0.16(+2.11%)
Mar 22, 2010	7.210	7.650	7.200	7.600	2,162,639	+0.22(+2.98%)
Mar 19, 2010	7.500	7.500	7.200	7.380	3,129,821	-0.07(-0.94%)
Mar 18, 2010	7.550	7.650	7.360	7.450	2,348,946	-0.09(-1.19%)
Mar 17, 2010	7.470	7.620	7.470	7.540	1,841,808	+0.04(+0.53%)
Mar 16, 2010	7.290	7.500	7.230	7.500	2,426,090	+0.36(+5.04%)
Mar 15, 2010	7.180	7.180	7.050	7.140	2,015,553	-0.09(-1.24%)
Mar 12, 2010	7.370	7.420	7.220	7.230	2,325,642	+0.00(+0.00%)
Mar 11, 2010	6.970	7.530	6.800	7.230	7,090,253	+0.34(+4.93%)
Mar 10, 2010	6.890	7.090	6.740	6.890	5,340,419	+0.01(+0.15%)
Mar 09, 2010	6.330	6.900	6.170	6.880	5,506,893	+0.58(+9.21%)
Mar 08, 2010	6.370	6.500	6.290	6.300	2,274,356	-0.05(-0.79%)
Mar 05, 2010	5.990	6.380	5.980	6.350	3,878,306	+0.21(+3.42%)
Mar 04, 2010	6.080	6.140	6.010	6.140	1,652,245	+0.05(+0.82%)
Mar 03, 2010	6.070	6.180	6.000	6.090	2,189,284	+0.15(+2.53%)
Mar 02, 2010	6.090	6.170	5.890	5.940	2,241,920	-0.10(-1.66%)
Mar 01, 2010	5.790	6.050	5.780	6.040	2,692,279	+0.22(+3.78%)
Feb 26, 2010	5.730	5.890	5.620	5.820	1,493,277	+0.13(+2.28%)
Feb 25, 2010	5.360	5.700	5.290	5.690	3,297,192	+0.12(+2.19%)
Feb 24, 2010	5.660	5.800	5.530	5.568	2,145,353	-0.15(-2.66%)
Feb 23, 2010	5.800	5.860	5.610	5.720	2,540,358	-0.17(-2.89%)
Feb 22, 2010	5.910	5.980	5.820	5.890	1,624,617	+0.05(+0.86%)
Feb 19, 2010	5.820	5.970	5.720	5.840	2,837,026	-0.03(-0.51%)
Feb 18, 2010	6.010	6.090	5.770	5.870	2,485,989	-0.12(-2.00%)
Feb 17, 2010	5.990	6.170	5.960	5.990	2,347,377	-0.07(-1.16%)
Feb 16, 2010	6.280	6.300	6.030	6.060	3,159,075	+0.01(+0.17%)
Feb 12, 2010	5.890	6.050	6.050	6.050	2,243,300	-0.05(-0.82%)
Feb 11, 2010	5.800	6.100	5.700	6.100	2,481,328	+0.37(+6.46%)
Feb 10, 2010	5.870	5.950	5.610	5.730	2,545,387	-0.17(-2.88%)
Feb 09, 2010	5.730	6.050	5.730	5.900	3,850,549	+0.31(+5.55%)
Feb 08, 2010	5.580	5.780	5.420	5.590	2,525,207	+0.00(+0.00%)
Feb 05, 2010	5.090	5.600	4.960	5.590	4,653,300	+0.31(+5.87%)
Feb 04, 2010	5.650	5.650	5.230	5.280	3,052,565	-0.51(-8.81%)
Feb 03, 2010	5.790	5.940	5.700	5.790	1,789,592	+0.03(+0.52%)
Feb 02, 2010	5.860	5.930	5.715	5.760	2,153,825	+0.10(+1.77%)
Feb 01, 2010	5.300	5.690	5.240	5.660	2,322,498	+0.40(+7.60%)
Jan 29, 2010	5.400	5.560	5.200	5.260	2,527,465	-0.49(-8.52%)
Jan 28, 2010	5.750	5.820	5.300	5.750	3,037,844	+0.08(+1.41%)
Jan 27, 2010	5.910	6.029	5.570	5.670	2,363,702	-0.30(-5.03%)
Jan 26, 2010	5.630	6.090	5.580	5.970	3,147,952	+0.21(+3.65%)
Jan 25, 2010	5.730	5.850	5.670	5.760	3,046,931	+0.11(+1.95%)
Jan 22, 2010	5.570	5.800	5.480	5.650	4,545,969	+0.02(+0.36%)
Jan 21, 2010	6.060	6.190	5.620	5.630	5,581,760	-0.51(-8.31%)
Jan 20, 2010	6.210	6.300	6.100	6.140	2,413,834	-0.27(-4.21%)
Jan 19, 2010	6.280	6.480	6.280	6.410	1,465,168	+0.14(+2.23%)
Jan 15, 2010	6.460	6.270	6.270	6.270	1,700,300	-0.22(-3.39%)
Jan 14, 2010	6.550	6.640	6.290	6.490	2,127,456	-0.05(-0.76%)
Jan 13, 2010	6.500	6.560	6.020	6.540	3,234,394	+0.09(+1.40%)
Jan 12, 2010	6.770	6.850	6.380	6.450	2,750,713	-0.40(-5.84%)
Jan 11, 2010	6.790	6.980	6.760	6.850	3,173,684	+0.20(+3.01%)
Jan 08, 2010	6.600	6.700	6.460	6.650	1,874,329	+0.09(+1.37%)
Jan 07, 2010	6.600	6.660	6.380	6.560	1,734,801	-0.02(-0.30%)
Jan 06, 2010	6.450	6.700	6.350	6.580	2,688,151	+0.20(+3.13%)
Jan 05, 2010	6.480	6.480	6.220	6.380	3,169,649	+0.06(+0.95%)

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.