Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Gold (TSX: NGD )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.510 7.690 7.320 7.460 1,385,694 -0.04(-0.53%)
Jul 30, 2013 7.650 7.720 7.500 7.500 1,217,317 -0.23(-2.98%)
Jul 29, 2013 7.720 7.860 7.610 7.730 1,696,812 +0.06(+0.78%)
Jul 26, 2013 7.540 7.690 7.430 7.670 939,740 -0.01(-0.13%)
Jul 25, 2013 7.680 7.750 7.580 7.680 2,227,116 +0.10(+1.32%)
Jul 24, 2013 7.620 7.740 7.400 7.580 1,870,999 -0.14(-1.81%)
Jul 23, 2013 7.610 7.740 7.520 7.720 1,578,102 +0.05(+0.65%)
Jul 22, 2013 7.380 7.700 7.380 7.670 1,492,767 +0.39(+5.36%)
Jul 19, 2013 7.100 7.330 7.070 7.280 1,032,828 +0.21(+2.97%)
Jul 18, 2013 7.130 7.230 7.020 7.070 1,019,478 +0.03(+0.43%)
Jul 17, 2013 7.230 7.310 6.940 7.040 1,095,202 -0.19(-2.63%)
Jul 16, 2013 7.010 7.230 6.940 7.230 1,318,746 +0.33(+4.78%)
Jul 15, 2013 7.000 7.010 6.840 6.900 408,342 -0.06(-0.86%)
Jul 12, 2013 7.110 7.120 6.880 6.960 742,044 -0.22(-3.06%)
Jul 11, 2013 7.020 7.180 7.010 7.180 1,656,874 +0.40(+5.90%)
Jul 10, 2013 6.820 6.870 6.700 6.780 1,172,796 +0.02(+0.30%)
Jul 09, 2013 6.710 6.840 6.630 6.760 547,554 +0.11(+1.65%)
Jul 08, 2013 7.000 7.000 6.640 6.650 597,260 -0.23(-3.34%)
Jul 05, 2013 6.680 6.930 6.610 6.880 943,784 +0.11(+1.62%)
Jul 04, 2013 6.850 6.970 6.770 6.770 177,116 -0.15(-2.17%)
Jul 03, 2013 6.740 6.980 6.720 6.920 574,208 +0.21(+3.13%)
Jul 02, 2013 6.870 6.900 6.580 6.710 1,051,792 -0.10(-1.47%)
Jun 28, 2013 6.810 6.810 6.810 0 +0.59(+9.49%)
Jun 27, 2013 6.100 6.270 5.960 6.220 2,397,628 +0.21(+3.49%)
Jun 26, 2013 6.020 6.120 5.980 6.010 1,289,710 -0.31(-4.91%)
Jun 25, 2013 6.200 6.360 6.180 6.320 1,999,752 +0.22(+3.61%)
Jun 24, 2013 6.240 6.280 6.100 6.100 1,662,260 -0.19(-3.02%)
Jun 21, 2013 6.370 6.430 6.070 6.290 2,264,828 +0.10(+1.62%)
Jun 20, 2013 6.210 6.310 6.105 6.190 4,665,600 -0.44(-6.64%)
Jun 19, 2013 6.760 6.820 6.600 6.630 1,867,579 -0.10(-1.49%)
Jun 18, 2013 6.810 6.860 6.680 6.730 2,044,179 -0.13(-1.90%)
Jun 17, 2013 6.770 6.870 6.750 6.860 1,218,085 +0.07(+1.03%)
Jun 14, 2013 7.000 7.000 6.780 6.790 686,713 -0.15(-2.16%)
Jun 13, 2013 6.710 6.940 6.710 6.940 1,389,724 +0.10(+1.46%)
Jun 12, 2013 6.780 6.950 6.750 6.840 1,289,446 +0.08(+1.18%)
Jun 11, 2013 6.900 6.970 6.750 6.760 1,823,533 -0.25(-3.57%)
Jun 10, 2013 6.930 7.060 6.910 7.010 984,028 +0.04(+0.57%)
Jun 07, 2013 7.080 7.080 6.910 6.970 2,153,711 -0.24(-3.33%)
Jun 06, 2013 7.180 7.270 7.150 7.210 1,628,114 +0.03(+0.42%)
Jun 05, 2013 7.070 7.180 7.040 7.180 3,508,220 +0.09(+1.27%)
Jun 04, 2013 7.060 7.180 7.060 7.090 2,478,770 -0.08(-1.12%)
Jun 03, 2013 7.140 7.240 7.030 7.170 6,407,139 +0.12(+1.70%)
May 31, 2013 7.000 7.260 6.880 7.050 6,612,195 -0.61(-7.96%)
May 30, 2013 7.390 7.700 7.350 7.660 2,133,563 +0.49(+6.83%)
May 29, 2013 6.890 7.230 6.810 7.170 2,274,723 +0.35(+5.13%)
May 28, 2013 6.920 7.060 6.720 6.820 792,396 -0.11(-1.59%)
May 27, 2013 7.010 7.020 6.850 6.930 2,110,024 +0.07(+1.02%)
May 24, 2013 6.950 7.070 6.810 6.860 683,576 -0.09(-1.29%)
May 23, 2013 7.040 7.140 6.900 6.950 2,662,375 +0.06(+0.87%)
May 22, 2013 6.910 7.150 6.760 6.890 1,560,431 +0.18(+2.68%)
May 21, 2013 6.580 6.860 6.550 6.710 1,978,258 +0.21(+3.23%)
May 17, 2013 6.500 6.500 6.500 0 -0.35(-5.11%)
May 16, 2013 6.490 6.860 6.370 6.850 2,267,926 +0.26(+3.95%)
May 15, 2013 7.050 7.080 6.570 6.590 1,341,816 -0.77(-10.46%)
May 13, 2013 7.440 7.480 7.330 7.360 458,262 -0.19(-2.52%)
May 10, 2013 7.480 7.570 7.330 7.550 1,753,322 -0.07(-0.92%)
May 09, 2013 7.470 7.700 7.260 7.620 1,096,936 -0.02(-0.26%)
May 08, 2013 7.430 7.740 7.290 7.640 1,166,297 +0.43(+5.96%)
May 07, 2013 7.450 7.450 7.160 7.210 4,238,896 -0.42(-5.50%)
May 06, 2013 7.680 7.690 7.540 7.630 630,296 -0.02(-0.26%)
May 03, 2013 7.650 7.950 7.600 7.650 1,327,377 +0.04(+0.53%)
May 02, 2013 7.700 7.740 7.410 7.610 1,649,127 -0.14(-1.81%)
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.