NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.230	8.370	8.190	8.370	304,950	+0.07(+0.84%)
May 29, 2008	8.400	8.410	8.200	8.300	590,559	-0.16(-1.89%)
May 28, 2008	8.110	8.480	7.980	8.460	462,931	+0.25(+3.05%)
May 27, 2008	8.750	8.770	8.150	8.210	718,286	-0.56(-6.39%)
May 26, 2008	8.780	8.870	8.650	8.770	0	+0.00(+0.00%)
May 23, 2008	8.780	8.870	8.650	8.770	381,714	+0.19(+2.21%)
May 22, 2008	8.860	8.950	8.510	8.580	821,890	-0.16(-1.83%)
May 21, 2008	8.340	8.890	8.340	8.740	1,152,068	+0.45(+5.43%)
May 20, 2008	8.190	8.370	8.160	8.290	524,522	+0.10(+1.22%)
May 19, 2008	8.190	8.200	8.060	8.190	347,294	+0.14(+1.74%)
May 16, 2008	7.900	8.100	7.900	8.050	580,883	+0.17(+2.16%)
May 15, 2008	7.650	7.890	7.650	7.880	472,124	+0.29(+3.82%)
May 14, 2008	7.650	7.690	7.500	7.590	455,257	-0.06(-0.78%)
May 13, 2008	7.860	7.930	7.550	7.650	629,388	-0.25(-3.16%)
May 12, 2008	7.850	7.970	7.770	7.900	463,150	+0.10(+1.28%)
May 09, 2008	7.710	7.800	7.460	7.800	306,183	+0.28(+3.72%)
May 08, 2008	7.350	7.550	7.350	7.520	392,203	+0.11(+1.49%)
May 07, 2008	7.550	7.600	7.250	7.410	475,875	-0.17(-2.24%)
May 06, 2008	7.500	7.650	7.360	7.580	528,188	+0.13(+1.74%)
May 05, 2008	7.420	7.740	7.400	7.450	544,399	+0.11(+1.50%)
May 02, 2008	7.300	7.610	7.300	7.340	470,845	+0.01(+0.14%)
May 01, 2008	7.390	7.700	6.990	7.330	1,533,791	-0.01(-0.14%)
Apr 30, 2008	6.890	7.500	6.890	7.340	711,166	+0.37(+5.31%)
Apr 29, 2008	7.000	7.050	6.910	6.970	431,308	-0.03(-0.43%)
Apr 28, 2008	7.080	7.250	6.760	7.000	669,200	+0.00(+0.00%)
Apr 25, 2008	6.850	7.120	6.850	7.000	762,593	+0.13(+1.89%)
Apr 24, 2008	6.950	6.950	6.770	6.870	1,079,717	-0.12(-1.72%)
Apr 23, 2008	7.200	7.200	6.910	6.990	1,009,337	-0.15(-2.10%)
Apr 22, 2008	7.110	7.210	7.010	7.140	1,101,019	-0.08(-1.11%)
Apr 21, 2008	7.400	7.480	7.100	7.220	754,853	-0.18(-2.43%)
Apr 18, 2008	7.470	7.500	7.330	7.400	629,122	-0.09(-1.20%)
Apr 17, 2008	7.670	7.790	7.400	7.490	735,584	-0.16(-2.09%)
Apr 16, 2008	7.650	7.750	7.500	7.650	993,615	+0.11(+1.46%)
Apr 15, 2008	7.940	7.950	7.510	7.540	1,382,261	-0.19(-2.46%)
Apr 14, 2008	7.930	7.930	7.600	7.730	619,865	+0.05(+0.65%)
Apr 11, 2008	7.770	7.850	7.600	7.680	480,758	-0.12(-1.54%)
Apr 10, 2008	7.800	8.010	7.650	7.800	480,931	-0.02(-0.26%)
Apr 09, 2008	7.850	7.940	7.700	7.820	446,255	-0.03(-0.38%)
Apr 08, 2008	7.850	7.980	7.730	7.850	491,604	+0.00(+0.00%)
Apr 07, 2008	8.360	8.370	7.850	7.850	911,220	-0.25(-3.09%)
Apr 04, 2008	7.890	8.150	7.800	8.100	613,147	+0.30(+3.85%)
Apr 03, 2008	7.720	8.000	7.640	7.800	560,900	+0.15(+1.96%)
Apr 02, 2008	7.650	7.850	7.510	7.650	992,075	+0.14(+1.86%)
Apr 01, 2008	7.690	7.700	7.390	7.510	985,513	-0.20(-2.59%)
Mar 31, 2008	8.060	8.400	7.600	7.710	787,338	-0.26(-3.26%)
Mar 28, 2008	8.020	8.120	7.900	7.970	858,280	-0.21(-2.57%)
Mar 27, 2008	8.600	8.600	7.910	8.180	730,548	-0.26(-3.08%)
Mar 26, 2008	8.490	8.550	8.350	8.440	1,067,641	+0.25(+3.05%)
Mar 25, 2008	7.910	8.400	7.610	8.190	2,885,517	+0.60(+7.91%)
Mar 24, 2008	7.480	7.850	7.370	7.590	1,180,143	+0.14(+1.83%)
Mar 21, 2008	7.500	7.650	7.250	7.453	2,629,122	+0.00(+0.00%)
Mar 20, 2008	7.500	7.650	7.250	7.453	2,629,022	-0.41(-5.17%)
Mar 19, 2008	8.460	8.460	7.690	7.860	4,218,741	-0.99(-11.19%)
Mar 18, 2008	9.500	9.540	8.760	8.850	1,585,251	-0.69(-7.23%)
Mar 17, 2008	9.690	9.700	9.280	9.540	1,121,406	-0.08(-0.83%)
Mar 14, 2008	10.10	10.10	9.610	9.620	957,550	-0.28(-2.83%)
Mar 13, 2008	9.750	10.01	9.750	9.900	1,522,636	+0.05(+0.51%)
Mar 12, 2008	10.35	10.40	9.790	9.850	1,274,962	-0.46(-4.46%)
Mar 11, 2008	10.40	10.43	10.09	10.31	1,347,197	+0.06(+0.59%)
Mar 10, 2008	10.10	10.50	10.00	10.25	1,285,243	+0.20(+1.99%)
Mar 07, 2008	10.44	10.44	9.380	10.05	4,967,669	-0.87(-7.97%)
Mar 06, 2008	11.15	11.52	10.75	10.92	1,200,822	-0.35(-3.06%)
Mar 05, 2008	11.28	11.55	10.80	11.27	2,128,229	+0.50(+4.60%)
Mar 04, 2008	11.50	11.50	10.40	10.77	1,657,591	-0.55(-4.86%)

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.