NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.30	15.45	15.00	15.30	378,500	-0.13(-0.84%)
Mar 30, 2006	14.75	15.63	14.75	15.43	853,900	+1.09(+7.60%)
Mar 29, 2006	13.93	14.35	13.84	14.34	421,400	+0.46(+3.31%)
Mar 28, 2006	14.05	14.11	13.59	13.88	335,300	+0.07(+0.51%)
Mar 27, 2006	13.70	14.24	13.59	13.81	688,500	+0.40(+2.98%)
Mar 24, 2006	13.00	13.58	13.00	13.41	593,100	+0.61(+4.77%)
Mar 23, 2006	12.96	13.02	12.78	12.80	469,500	-0.16(-1.23%)
Mar 22, 2006	12.82	13.06	12.82	12.96	219,500	-0.04(-0.31%)
Mar 21, 2006	13.25	13.25	12.81	13.00	414,500	-0.32(-2.40%)
Mar 20, 2006	13.60	13.94	13.22	13.32	448,800	-0.28(-2.06%)
Mar 17, 2006	13.27	13.62	13.07	13.60	310,600	+0.38(+2.87%)
Mar 16, 2006	13.30	13.50	12.97	13.22	662,400	+0.04(+0.30%)
Mar 15, 2006	12.95	13.24	12.95	13.18	632,700	+0.39(+3.05%)
Mar 14, 2006	12.38	12.92	12.35	12.79	471,200	+0.44(+3.56%)
Mar 13, 2006	12.25	12.50	12.10	12.35	410,600	+0.23(+1.90%)
Mar 10, 2006	11.90	12.33	11.72	12.12	605,800	+0.03(+0.25%)
Mar 09, 2006	12.55	12.71	12.00	12.09	506,700	-0.29(-2.34%)
Mar 08, 2006	12.40	12.56	12.15	12.38	729,700	-0.42(-3.28%)
Mar 07, 2006	13.28	13.30	12.75	12.80	488,600	-0.58(-4.33%)
Mar 06, 2006	12.75	13.90	12.75	13.38	568,100	-0.51(-3.67%)
Mar 03, 2006	13.66	14.09	13.33	13.89	671,600	+0.16(+1.17%)
Mar 02, 2006	12.63	13.87	12.59	13.73	984,900	+1.23(+9.84%)
Mar 01, 2006	12.33	12.56	12.25	12.50	459,600	+0.25(+2.04%)
Feb 28, 2006	12.42	12.71	12.20	12.25	462,300	-0.17(-1.37%)
Feb 27, 2006	12.60	12.70	12.40	12.42	386,300	-0.35(-2.74%)
Feb 24, 2006	12.55	12.77	12.38	12.77	643,200	+0.45(+3.65%)
Feb 23, 2006	12.60	12.73	11.85	12.32	587,100	-0.13(-1.04%)
Feb 22, 2006	12.75	12.75	12.24	12.45	1,074,300	+0.24(+1.97%)
Feb 21, 2006	12.35	12.40	12.03	12.21	431,600	+0.21(+1.75%)
Feb 17, 2006	11.93	12.19	11.93	12.00	438,100	+0.20(+1.69%)
Feb 16, 2006	11.80	11.91	11.70	11.80	1,165,400	+0.01(+0.08%)
Feb 15, 2006	11.70	11.91	11.60	11.79	705,700	+0.09(+0.77%)
Feb 14, 2006	11.60	11.73	11.51	11.70	863,700	+0.20(+1.74%)
Feb 13, 2006	11.74	11.78	11.12	11.50	809,100	-0.28(-2.38%)
Feb 10, 2006	11.98	11.99	11.60	11.78	1,147,400	-0.22(-1.83%)
Feb 09, 2006	12.12	12.50	12.00	12.00	920,400	+0.00(+0.00%)
Feb 08, 2006	12.00	12.10	11.88	12.00	1,165,300	-0.14(-1.15%)
Feb 07, 2006	12.00	12.40	11.81	12.14	1,797,900	-0.50(-3.96%)
Feb 06, 2006	12.35	12.64	12.29	12.64	1,049,700	+0.27(+2.18%)
Feb 03, 2006	11.80	12.79	11.80	12.37	6,085,700	+0.02(+0.16%)
Feb 02, 2006	12.43	12.64	12.00	12.35	1,543,400	-0.03(-0.24%)
Feb 01, 2006	12.15	12.41	11.71	12.38	1,134,300	+0.12(+0.98%)
Jan 31, 2006	12.55	12.61	12.11	12.26	866,100	-0.10(-0.81%)
Jan 30, 2006	11.75	12.37	11.75	12.36	1,146,100	+0.78(+6.74%)
Jan 27, 2006	10.95	11.93	10.95	11.58	1,881,200	+0.63(+5.75%)
Jan 26, 2006	10.03	10.95	10.03	10.95	757,400	+0.87(+8.63%)
Jan 25, 2006	10.17	10.44	10.06	10.08	459,500	+0.08(+0.80%)
Jan 24, 2006	10.70	10.72	9.910	10.00	762,500	-0.70(-6.54%)
Jan 23, 2006	10.40	10.71	10.19	10.70	463,700	+0.47(+4.59%)
Jan 20, 2006	10.50	10.80	10.15	10.23	747,600	+0.11(+1.09%)
Jan 19, 2006	10.04	10.20	10.01	10.12	547,100	+0.11(+1.10%)
Jan 18, 2006	10.49	10.49	9.840	10.01	402,800	-0.58(-5.48%)
Jan 17, 2006	10.88	10.89	10.50	10.59	380,200	-0.17(-1.58%)
Jan 13, 2006	10.30	10.77	10.21	10.76	524,500	+0.47(+4.57%)
Jan 12, 2006	10.27	10.40	10.18	10.29	331,500	+0.02(+0.19%)
Jan 11, 2006	10.15	10.47	10.15	10.27	360,000	+0.20(+1.99%)
Jan 10, 2006	10.20	10.24	9.920	10.07	650,200	-0.09(-0.89%)
Jan 09, 2006	9.490	10.52	9.370	10.16	1,325,900	+0.79(+8.43%)
Jan 06, 2006	9.200	9.530	9.200	9.370	755,200	+0.28(+3.08%)
Jan 05, 2006	9.150	9.300	9.010	9.090	564,100	-0.27(-2.88%)
Jan 04, 2006	9.400	9.540	9.350	9.360	364,900	-0.14(-1.47%)

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.