NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	9.180	9.210	8.830	8.960	2,432,300	-0.10(-1.10%)
Dec 30, 2019	8.770	9.090	8.710	9.060	2,769,315	+0.40(+4.62%)
Dec 27, 2019	8.550	8.760	8.310	8.660	2,745,300	+0.13(+1.52%)
Dec 26, 2019	8.490	8.670	8.370	8.530	1,746,409	+0.17(+2.03%)
Dec 24, 2019	8.000	8.400	8.000	8.360	1,946,900	+0.39(+4.89%)
Dec 23, 2019	7.510	7.980	7.450	7.970	2,763,470	+0.56(+7.56%)
Dec 20, 2019	7.480	7.570	7.400	7.410	3,620,400	-0.15(-1.98%)
Dec 19, 2019	7.610	7.660	7.450	7.560	1,147,496	-0.01(-0.13%)
Dec 18, 2019	7.480	7.640	7.440	7.570	1,315,488	+0.08(+1.07%)
Dec 17, 2019	7.490	7.580	7.300	7.490	1,637,785	+0.01(+0.13%)
Dec 16, 2019	7.530	7.610	7.405	7.480	1,972,056	+0.00(+0.00%)
Dec 13, 2019	7.190	7.540	7.120	7.480	3,261,500	+0.29(+4.03%)
Dec 12, 2019	7.200	7.360	7.080	7.190	3,050,057	+0.11(+1.55%)
Dec 11, 2019	6.720	7.090	6.700	7.080	3,652,171	+0.42(+6.31%)
Dec 10, 2019	6.770	6.780	6.620	6.660	1,629,216	-0.04(-0.60%)
Dec 09, 2019	6.940	6.960	6.695	6.700	1,296,715	-0.20(-2.90%)
Dec 06, 2019	7.140	7.150	6.900	6.900	1,370,900	-0.34(-4.70%)
Dec 05, 2019	6.910	7.270	6.910	7.240	1,674,200	+0.25(+3.58%)
Dec 04, 2019	7.050	7.130	6.950	6.990	1,473,881	-0.08(-1.13%)
Dec 03, 2019	6.980	7.090	6.960	7.070	1,697,982	+0.24(+3.51%)
Dec 02, 2019	6.950	6.980	6.830	6.830	1,142,809	-0.13(-1.87%)
Nov 29, 2019	6.740	6.980	6.740	6.960	662,100	+0.21(+3.11%)
Nov 27, 2019	6.690	6.770	6.590	6.750	965,900	-0.01(-0.15%)
Nov 26, 2019	6.580	6.800	6.530	6.760	1,130,412	+0.17(+2.58%)
Nov 25, 2019	6.570	6.700	6.520	6.590	1,434,875	-0.06(-0.90%)
Nov 22, 2019	6.810	6.810	6.590	6.650	917,800	-0.08(-1.19%)
Nov 21, 2019	6.930	6.950	6.690	6.730	1,429,476	-0.18(-2.60%)
Nov 20, 2019	6.900	7.000	6.785	6.910	979,722	+0.03(+0.44%)
Nov 19, 2019	6.800	7.000	6.775	6.880	1,603,624	+0.06(+0.88%)
Nov 18, 2019	6.580	6.840	6.560	6.820	1,365,506	+0.19(+2.87%)
Nov 15, 2019	6.670	6.730	6.575	6.630	1,269,400	-0.12(-1.78%)
Nov 14, 2019	6.610	6.760	6.560	6.750	1,151,054	+0.21(+3.21%)
Nov 13, 2019	6.470	6.630	6.440	6.540	1,095,062	+0.09(+1.40%)
Nov 12, 2019	6.170	6.450	6.150	6.450	1,799,812	+0.20(+3.20%)
Nov 11, 2019	6.300	6.380	6.140	6.250	2,199,080	-0.01(-0.16%)
Nov 08, 2019	6.360	6.510	6.205	6.260	3,607,600	-0.16(-2.49%)
Nov 07, 2019	6.740	6.810	6.290	6.420	3,197,532	-0.40(-5.87%)
Nov 06, 2019	6.820	6.910	6.730	6.820	965,184	+0.07(+1.04%)
Nov 05, 2019	6.650	6.815	6.650	6.750	1,870,622	-0.20(-2.88%)
Nov 04, 2019	7.200	7.200	6.950	6.950	1,494,394	-0.26(-3.61%)
Nov 01, 2019	7.180	7.260	7.040	7.210	2,119,200	-0.07(-0.96%)
Oct 31, 2019	7.290	7.294	7.140	7.280	2,225,288	+0.14(+1.96%)
Oct 30, 2019	6.930	7.150	6.830	7.140	4,791,669	+0.26(+3.78%)
Oct 29, 2019	6.590	6.900	6.580	6.880	1,558,538	+0.21(+3.15%)
Oct 28, 2019	6.650	6.690	6.530	6.670	1,208,553	-0.10(-1.48%)
Oct 25, 2019	6.950	7.020	6.685	6.770	2,556,400	+0.11(+1.65%)
Oct 24, 2019	6.290	6.670	6.290	6.660	2,965,958	+0.41(+6.56%)
Oct 23, 2019	6.260	6.340	6.220	6.250	1,031,285	+0.03(+0.48%)
Oct 22, 2019	6.230	6.310	6.130	6.220	1,233,065	-0.06(-0.96%)
Oct 21, 2019	6.560	6.630	6.265	6.280	1,816,572	-0.25(-3.83%)
Oct 18, 2019	6.300	6.580	6.300	6.530	2,308,000	+0.14(+2.19%)
Oct 17, 2019	6.160	6.445	6.150	6.390	2,067,863	+0.21(+3.40%)
Oct 16, 2019	6.090	6.200	6.050	6.180	1,390,939	+0.12(+1.98%)
Oct 15, 2019	6.140	6.180	6.010	6.060	2,262,393	-0.15(-2.42%)
Oct 14, 2019	6.270	6.345	6.190	6.210	1,115,937	-0.07(-1.11%)
Oct 11, 2019	6.500	6.530	6.240	6.280	2,788,400	-0.33(-4.99%)
Oct 10, 2019	6.650	6.670	6.520	6.610	1,405,245	-0.05(-0.75%)
Oct 09, 2019	6.790	6.850	6.590	6.660	1,721,480	-0.13(-1.91%)
Oct 08, 2019	6.570	6.810	6.490	6.790	2,922,748	+0.34(+5.27%)
Oct 07, 2019	6.460	6.620	6.420	6.450	1,545,659	-0.05(-0.77%)
Oct 04, 2019	6.280	6.520	6.270	6.500	2,177,600	+0.16(+2.52%)
Oct 03, 2019	6.410	6.521	6.280	6.340	1,951,866	+0.00(+0.00%)
Oct 02, 2019	6.130	6.440	6.080	6.340	2,191,702	+0.19(+3.09%)

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.