NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.830	4.875	4.815	4.840	1,180,984	-0.01(-0.21%)
May 30, 2018	4.890	4.900	4.820	4.850	1,304,322	+0.00(+0.00%)
May 29, 2018	4.790	4.880	4.760	4.850	957,398	-0.01(-0.21%)
May 25, 2018		4.860	4.860	4.860	0	+0.05(+1.04%)
May 24, 2018	4.660	4.830	4.630	4.810	1,154,166	+0.15(+3.22%)
May 23, 2018	4.550	4.680	4.540	4.660	759,286	+0.08(+1.75%)
May 22, 2018	4.670	4.800	4.565	4.580	1,120,144	-0.09(-1.93%)
May 21, 2018	4.790	4.790	4.670	4.670	1,280,936	-0.16(-3.31%)
May 18, 2018	4.830	4.895	4.820	4.830	760,494	-0.03(-0.62%)
May 17, 2018	4.940	4.940	4.840	4.860	579,012	-0.06(-1.22%)
May 16, 2018	4.880	4.940	4.860	4.920	1,142,175	+0.04(+0.82%)
May 15, 2018	4.850	4.900	4.699	4.880	1,506,454	-0.04(-0.81%)
May 14, 2018	4.930	4.970	4.870	4.920	1,168,472	+0.02(+0.41%)
May 11, 2018	4.890	4.960	4.860	4.900	989,572	+0.06(+1.24%)
May 10, 2018	4.840	4.930	4.810	4.840	857,989	+0.04(+0.83%)
May 09, 2018	4.860	4.950	4.750	4.800	1,903,296	-0.09(-1.84%)
May 08, 2018	4.720	4.905	4.650	4.890	1,010,499	+0.14(+2.95%)
May 07, 2018	4.970	5.010	4.740	4.750	1,464,861	-0.27(-5.38%)
May 04, 2018	4.930	5.045	4.930	5.020	818,461	+0.06(+1.21%)
May 03, 2018	5.040	5.040	4.910	4.960	886,593	+0.04(+0.81%)
May 02, 2018	4.910	5.030	4.900	4.920	2,236,286	+0.02(+0.41%)
May 01, 2018	4.760	4.920	4.700	4.900	1,091,883	+0.12(+2.51%)
Apr 30, 2018	4.730	4.850	4.710	4.780	1,353,227	+0.03(+0.63%)
Apr 27, 2018	4.730	4.790	4.700	4.750	406,749	+0.03(+0.64%)
Apr 26, 2018	4.800	4.810	4.690	4.720	656,686	-0.06(-1.26%)
Apr 25, 2018	4.750	4.840	4.740	4.780	1,456,993	-0.02(-0.42%)
Apr 24, 2018	4.600	4.940	4.580	4.800	1,777,679	+0.18(+3.90%)
Apr 23, 2018	4.740	4.740	4.600	4.620	839,108	-0.19(-3.95%)
Apr 20, 2018	4.690	4.825	4.670	4.810	1,384,064	+0.09(+1.91%)
Apr 19, 2018	4.620	4.730	4.580	4.720	984,199	+0.09(+1.94%)
Apr 18, 2018	4.660	4.680	4.585	4.630	1,294,644	+0.02(+0.43%)
Apr 17, 2018	4.690	4.690	4.600	4.610	566,519	-0.07(-1.50%)
Apr 16, 2018	4.620	4.690	4.590	4.680	640,944	+0.03(+0.65%)
Apr 13, 2018	4.650	4.675	4.600	4.650	767,336	+0.03(+0.65%)
Apr 12, 2018	4.630	4.660	4.550	4.620	725,213	-0.03(-0.65%)
Apr 11, 2018	4.640	4.790	4.550	4.650	2,694,531	+0.04(+0.87%)
Apr 10, 2018	4.670	4.670	4.575	4.610	644,349	-0.04(-0.86%)
Apr 09, 2018	4.680	4.680	4.580	4.650	751,966	+0.00(+0.00%)
Apr 06, 2018	4.540	4.690	4.530	4.650	1,419,223	+0.15(+3.33%)
Apr 05, 2018	4.420	4.640	4.410	4.500	1,636,875	-0.07(-1.53%)
Apr 04, 2018	4.600	4.715	4.540	4.570	1,785,352	+0.00(+0.00%)
Apr 03, 2018	4.480	4.580	4.450	4.570	1,350,916	+0.06(+1.33%)
Apr 02, 2018	4.390	4.510	4.320	4.510	1,998,575	+0.18(+4.16%)
Mar 29, 2018		4.330	4.330	4.330	0	+0.02(+0.46%)
Mar 28, 2018	4.450	4.456	4.284	4.310	862,243	-0.17(-3.79%)
Mar 27, 2018	4.650	4.650	4.440	4.480	1,394,148	-0.20(-4.27%)
Mar 26, 2018	4.640	4.720	4.580	4.680	1,381,464	+0.07(+1.52%)
Mar 23, 2018	4.540	4.640	4.460	4.610	2,347,073	+0.15(+3.36%)
Mar 22, 2018	4.430	4.480	4.350	4.460	1,234,454	+0.02(+0.45%)
Mar 21, 2018	4.440	4.560	4.320	4.440	1,348,746	+0.02(+0.45%)
Mar 20, 2018	4.340	4.430	4.280	4.420	1,452,173	+0.03(+0.68%)
Mar 19, 2018	4.000	4.580	3.930	4.390	5,347,963	+0.31(+7.60%)
Mar 16, 2018	4.180	4.190	4.040	4.080	4,294,954	-0.12(-2.86%)
Mar 15, 2018	3.940	4.210	3.940	4.200	2,435,996	+0.21(+5.26%)
Mar 14, 2018	3.950	4.010	3.900	3.990	705,247	+0.02(+0.50%)
Mar 13, 2018	4.030	4.050	3.950	3.970	812,243	-0.03(-0.75%)
Mar 12, 2018	3.970	4.020	3.920	4.000	1,463,336	+0.04(+1.01%)
Mar 09, 2018	4.000	4.010	3.930	3.960	715,220	-0.05(-1.25%)
Mar 08, 2018	4.000	4.030	3.920	4.010	454,834	+0.02(+0.50%)
Mar 07, 2018			3.960	3.990	1,029,498	-0.11(-2.68%)
Mar 06, 2018	4.090	4.180	4.070	4.100	1,091,788	+0.07(+1.74%)
Mar 05, 2018	3.880	4.060	3.880	4.030	1,480,859	+0.15(+3.87%)
Mar 02, 2018	4.060	4.060	3.870	3.880	1,353,634	-0.13(-3.24%)

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.