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 (%)
Sep 28, 2007 6.150 6.300 6.100 6.150 743,310 +0.03(+0.49%)
Sep 27, 2007 6.220 6.300 5.980 6.120 143,545 -0.09(-1.45%)
Sep 26, 2007 6.310 6.310 6.200 6.210 52,700 -0.12(-1.90%)
Sep 25, 2007 6.200 6.330 6.200 6.330 159,024 +0.03(+0.48%)
Sep 24, 2007 6.400 6.400 6.230 6.300 35,175 -0.01(-0.16%)
Sep 21, 2007 6.420 6.550 6.200 6.310 86,788 -0.13(-2.02%)
Sep 20, 2007 6.500 6.500 6.250 6.440 225,960 +0.20(+3.21%)
Sep 19, 2007 6.450 6.680 6.240 6.240 133,885 -0.14(-2.19%)
Sep 18, 2007 6.220 6.530 6.090 6.380 605,099 +0.25(+4.08%)
Sep 17, 2007 6.000 6.260 6.000 6.130 399,097 +0.22(+3.72%)
Sep 14, 2007 6.160 6.170 5.730 5.910 51,232 -0.23(-3.75%)
Sep 13, 2007 6.100 6.200 6.100 6.140 21,200 +0.09(+1.49%)
Sep 12, 2007 6.150 6.210 6.000 6.050 42,130 -0.15(-2.42%)
Sep 11, 2007 6.000 6.250 5.970 6.200 112,380 +0.28(+4.73%)
Sep 10, 2007 6.050 6.120 5.820 5.920 51,588 -0.15(-2.47%)
Sep 07, 2007 6.350 6.350 5.790 6.070 64,730 -0.01(-0.16%)
Sep 06, 2007 5.880 6.200 5.880 6.080 372,715 +0.21(+3.58%)
Sep 05, 2007 5.840 5.910 5.790 5.870 91,088 -0.12(-2.00%)
Sep 04, 2007 5.750 6.050 5.750 5.990 900,197 +0.02(+0.34%)
Aug 31, 2007 5.950 6.110 5.950 5.970 966,186 -0.03(-0.50%)
Aug 30, 2007 5.000 6.390 5.000 6.000 1,639,900 +0.97(+19.28%)
Aug 29, 2007 4.860 5.090 4.800 5.030 1,123,510 +0.16(+3.29%)
Aug 28, 2007 4.990 4.990 4.800 4.870 101,071 -0.12(-2.40%)
Aug 27, 2007 5.230 5.230 4.820 4.990 27,666 -0.11(-2.16%)
Aug 24, 2007 4.750 5.110 4.750 5.100 122,500 +0.35(+7.37%)
Aug 23, 2007 5.080 5.080 4.670 4.750 187,925 -0.12(-2.46%)
Aug 22, 2007 5.250 5.270 4.800 4.870 1,145,413 -0.29(-5.62%)
Aug 21, 2007 5.100 5.300 5.000 5.160 863,862 +0.16(+3.20%)
Aug 20, 2007 5.440 5.440 5.000 5.000 225,302 -0.10(-1.96%)
Aug 17, 2007 5.290 5.290 4.750 5.100 2,085,287 +0.00(+0.00%)
Aug 16, 2007 6.000 6.000 4.010 5.100 1,795,661 -1.16(-18.53%)
Aug 15, 2007 6.500 6.550 6.260 6.260 47,348 -0.30(-4.57%)
Aug 14, 2007 6.830 6.830 6.090 6.560 100,966 -0.24(-3.53%)
Aug 13, 2007 6.900 6.990 6.800 6.800 64,200 -0.10(-1.45%)
Aug 10, 2007 6.930 6.970 6.750 6.900 64,051 -0.03(-0.43%)
Aug 09, 2007 6.970 7.150 6.850 6.930 53,435 -0.26(-3.62%)
Aug 08, 2007 7.210 7.250 7.160 7.190 27,217 -0.02(-0.28%)
Aug 07, 2007 7.110 7.250 6.920 7.210 104,000 +0.29(+4.19%)
Aug 06, 2007 6.860 7.290 6.860 6.920 13,033 +0.00(+0.00%)
Aug 03, 2007 6.860 7.290 6.860 6.920 13,033 -0.03(-0.43%)
Aug 02, 2007 7.090 7.100 6.900 6.950 49,953 -0.05(-0.71%)
Aug 01, 2007 7.150 7.150 6.950 7.000 94,475 -0.18(-2.51%)
Jul 31, 2007 7.100 7.180 7.100 7.180 322,535 +0.04(+0.56%)
Jul 30, 2007 7.100 7.150 7.090 7.140 291,626 +0.08(+1.13%)
Jul 27, 2007 7.050 7.100 6.860 7.060 124,310 -0.01(-0.14%)
Jul 26, 2007 7.160 7.230 6.900 7.070 140,140 -0.16(-2.21%)
Jul 25, 2007 7.180 7.230 7.180 7.230 4,500 -0.03(-0.41%)
Jul 24, 2007 7.110 7.260 7.260 7.260 1,300 +0.21(+2.98%)
Jul 23, 2007 7.140 7.140 6.940 7.050 296,604 -0.02(-0.28%)
Jul 20, 2007 7.230 7.230 7.050 7.070 425,218 -0.16(-2.21%)
Jul 19, 2007 7.190 7.270 7.180 7.230 1,744,779 +0.08(+1.12%)
Jul 18, 2007 6.750 7.150 6.750 7.150 1,786,806 +0.45(+6.72%)
Jul 17, 2007 6.760 6.760 6.680 6.700 115,900 +0.11(+1.67%)
Jul 16, 2007 6.750 6.860 6.540 6.590 83,035 -0.17(-2.51%)
Jul 13, 2007 6.890 6.890 6.710 6.760 60,893 -0.04(-0.59%)
Jul 12, 2007 6.930 6.930 6.750 6.800 126,400 -0.08(-1.16%)
Jul 11, 2007 6.940 6.940 6.880 6.880 48,593 -0.03(-0.43%)
Jul 10, 2007 6.940 6.940 6.810 6.910 102,750 +0.01(+0.14%)
Jul 09, 2007 7.080 7.160 6.820 6.900 226,249 -0.09(-1.29%)
Jul 06, 2007 6.790 7.070 6.790 6.990 655,800 +0.28(+4.17%)
Jul 05, 2007 6.840 6.850 6.710 6.710 116,961 -0.05(-0.74%)
Jul 03, 2007 6.900 6.900 6.710 6.760 74,740 -0.08(-1.17%)
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.