NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		3.930	3.930	3.930	0	-0.07(-1.75%)
Dec 28, 2017	4.070	4.090	3.950	4.000	1,308,570	-0.05(-1.23%)
Dec 27, 2017	4.040	4.110	4.000	4.050	1,244,430	+0.03(+0.75%)
Dec 26, 2017	3.960	4.040	3.950	4.020	1,253,822	+0.05(+1.26%)
Dec 22, 2017	3.950	4.055	3.950	3.970	1,041,652	-0.09(-2.22%)
Dec 21, 2017	3.980	4.086	3.970	4.060	1,440,328	+0.03(+0.74%)
Dec 20, 2017	4.010	4.060	3.880	4.030	1,817,619	+0.02(+0.50%)
Dec 19, 2017	3.830	4.030	3.770	4.010	3,114,294	+0.23(+6.08%)
Dec 18, 2017	3.680	3.790	3.660	3.780	1,381,352	+0.10(+2.72%)
Dec 15, 2017	3.640	3.680	3.610	3.680	3,441,740	+0.04(+1.10%)
Dec 14, 2017	3.620	3.680	3.600	3.640	1,047,006	-0.01(-0.27%)
Dec 13, 2017	3.450	3.680	3.450	3.650	1,792,242	+0.14(+3.99%)
Dec 12, 2017	3.600	3.610	3.455	3.510	1,495,471	-0.10(-2.77%)
Dec 11, 2017	3.450	3.640	3.410	3.610	2,034,706	+0.17(+4.94%)
Dec 08, 2017	3.350	3.490	3.350	3.440	1,207,551	+0.04(+1.18%)
Dec 07, 2017	3.420	3.530	3.380	3.400	2,198,314	-0.10(-2.86%)
Dec 06, 2017	3.750	3.810	3.500	3.500	2,459,252	-0.26(-6.91%)
Dec 05, 2017	3.820	3.890	3.760	3.760	1,088,987	-0.07(-1.83%)
Dec 04, 2017	3.870	3.870	3.820	3.830	522,401	-0.03(-0.78%)
Dec 01, 2017	3.850	3.920	3.850	3.860	1,237,888	+0.01(+0.26%)
Nov 30, 2017	3.860	3.900	3.840	3.850	940,422	-0.02(-0.52%)
Nov 29, 2017	3.870	3.950	3.850	3.870	955,272	-0.05(-1.28%)
Nov 28, 2017	3.890	3.970	3.890	3.920	931,690	+0.01(+0.26%)
Nov 27, 2017	3.860	3.930	3.820	3.910	1,103,676	+0.06(+1.56%)
Nov 24, 2017	3.840	3.860	3.805	3.850	411,263	-0.01(-0.26%)
Nov 22, 2017	3.840	3.880	3.805	3.860	1,083,291	+0.03(+0.78%)
Nov 21, 2017	3.830	3.870	3.820	3.830	562,238	+0.01(+0.26%)
Nov 20, 2017	3.860	3.885	3.770	3.820	1,435,220	-0.07(-1.80%)
Nov 17, 2017	3.860	3.930	3.790	3.890	2,424,078	+0.04(+1.04%)
Nov 16, 2017	3.960	4.010	3.820	3.850	2,693,714	-0.14(-3.51%)
Nov 15, 2017	4.100	4.140	3.990	3.990	1,828,203	-0.10(-2.44%)
Nov 14, 2017	4.140	4.210	4.085	4.090	1,013,289	-0.06(-1.45%)
Nov 13, 2017	4.140	4.230	4.135	4.150	998,401	-0.01(-0.24%)
Nov 10, 2017	4.110	4.170	4.074	4.160	991,575	+0.04(+0.97%)
Nov 09, 2017	4.110	4.140	4.070	4.120	975,386	+0.01(+0.24%)
Nov 08, 2017	4.110	4.120	4.070	4.110	783,804	+0.02(+0.49%)
Nov 07, 2017	4.120	4.120	4.030	4.090	935,230	-0.04(-0.97%)
Nov 06, 2017	4.070	4.200	4.054	4.130	2,032,912	+0.04(+0.98%)
Nov 03, 2017	4.070	4.110	4.040	4.090	960,340	+0.01(+0.25%)
Nov 02, 2017	4.100	4.110	4.060	4.080	696,707	-0.02(-0.49%)
Nov 01, 2017	4.060	4.150	4.060	4.100	1,721,444	+0.03(+0.74%)
Oct 31, 2017	4.090	4.120	4.060	4.070	1,364,970	-0.03(-0.73%)
Oct 30, 2017		4.150	4.050	4.100	1,553,301	+0.03(+0.74%)
Oct 27, 2017	4.060	4.125	4.050	4.070	1,054,462	+0.01(+0.25%)
Oct 26, 2017	4.090	4.140	4.060	4.060	1,368,751	+0.00(+0.00%)
Oct 25, 2017	4.050	4.125	4.050	4.060	1,509,958	-0.01(-0.25%)
Oct 24, 2017	4.110	4.150	4.060	4.070	987,424	-0.06(-1.45%)
Oct 23, 2017	4.070	4.145	4.030	4.130	1,922,904	+0.01(+0.24%)
Oct 20, 2017	4.080	4.155	4.070	4.120	772,153	-0.02(-0.48%)
Oct 19, 2017	4.140	4.160	4.085	4.140	891,139	+0.02(+0.49%)
Oct 18, 2017	4.130	4.190	4.110	4.120	1,874,759	-0.05(-1.20%)
Oct 17, 2017	4.060	4.180	4.040	4.170	1,630,419	+0.06(+1.46%)
Oct 16, 2017	4.230	4.270	4.060	4.110	2,100,510	-0.10(-2.38%)
Oct 13, 2017	4.250	4.270	4.185	4.210	941,341	-0.04(-0.94%)
Oct 12, 2017	4.300	4.300	4.190	4.250	1,105,211	-0.06(-1.39%)
Oct 11, 2017	4.190	4.310	4.140	4.310	1,678,814	+0.12(+2.86%)
Oct 10, 2017	4.200	4.300	4.150	4.190	2,153,125	-0.03(-0.71%)
Oct 09, 2017	4.150	4.250	4.115	4.220	1,734,692	+0.01(+0.24%)
Oct 06, 2017	4.060	4.220	4.040	4.210	3,062,459	+0.11(+2.68%)
Oct 05, 2017	4.070	4.130	4.035	4.100	2,293,066	+0.04(+0.99%)
Oct 04, 2017	4.160	4.200	4.050	4.060	3,266,605	-0.09(-2.17%)
Oct 03, 2017	4.150	4.210	4.130	4.150	1,235,862	+0.01(+0.24%)

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.