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

New Gold (NY: NGD )

1.880 +0.040 (+2.17%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Oct 31, 2008 1.180 1.250 1.120 1.170 665,410 -0.03(-2.50%)
Oct 30, 2008 1.370 1.470 1.170 1.200 1,126,624 -0.02(-1.64%)
Oct 29, 2008 1.080 1.270 1.050 1.220 1,459,009 +0.24(+24.49%)
Oct 28, 2008 0.8900 1.010 0.8700 0.9800 920,625 +0.10(+11.36%)
Oct 27, 2008 1.000 1.050 0.8700 0.8800 968,419 -0.07(-7.37%)
Oct 24, 2008 0.9400 1.140 0.8500 0.9500 1,764,091 -0.08(-7.77%)
Oct 23, 2008 1.550 1.740 1.020 1.030 1,561,241 -0.43(-29.45%)
Oct 22, 2008 1.900 1.900 1.400 1.460 480,200 -0.36(-19.78%)
Oct 21, 2008 2.000 2.060 1.800 1.820 362,683 -0.28(-13.33%)
Oct 20, 2008 2.100 2.350 2.020 2.100 241,757 +0.00(+0.00%)
Oct 17, 2008 1.990 2.360 1.856 2.100 419,784 +0.07(+3.45%)
Oct 16, 2008 2.290 2.490 1.840 2.030 792,616 -0.38(-15.77%)
Oct 15, 2008 2.780 2.780 2.300 2.410 348,585 -0.15(-5.86%)
Oct 14, 2008 2.520 2.690 2.320 2.560 370,652 +0.23(+9.87%)
Oct 13, 2008 2.760 2.760 2.080 2.330 841,567 +0.05(+2.19%)
Oct 10, 2008 2.940 2.950 2.110 2.280 821,764 -0.67(-22.71%)
Oct 09, 2008 3.150 3.190 2.840 2.950 428,202 -0.07(-2.32%)
Oct 08, 2008 3.020 3.490 2.750 3.020 766,400 -0.08(-2.58%)
Oct 07, 2008 3.450 3.800 3.000 3.100 517,600 -0.19(-5.78%)
Oct 06, 2008 3.880 3.930 3.210 3.290 763,188 -0.59(-15.21%)
Oct 03, 2008 3.760 4.130 3.740 3.880 448,997 +0.12(+3.19%)
Oct 02, 2008 4.640 4.680 3.710 3.760 646,108 -0.84(-18.26%)
Oct 01, 2008 5.300 5.300 4.480 4.600 379,452 -0.35(-7.07%)
Sep 30, 2008 4.580 4.950 4.310 4.950 266,471 +0.27(+5.77%)
Sep 29, 2008 5.090 5.150 4.670 4.680 460,875 -0.47(-9.13%)
Sep 26, 2008 5.290 5.570 5.090 5.150 0 -0.21(-3.85%)
Sep 25, 2008 5.630 5.820 5.330 5.356 253,022 -0.34(-6.04%)
Sep 24, 2008 5.550 5.700 5.420 5.700 201,741 +0.26(+4.78%)
Sep 23, 2008 5.900 5.900 5.400 5.440 386,922 -0.38(-6.53%)
Sep 22, 2008 6.500 6.500 5.550 5.820 1,837,992 -3.58(-38.09%)
Sep 19, 2008 4.590 9.400 4.590 9.400 71,500 +4.75(+102.15%)
Sep 18, 2008 4.240 5.000 4.200 4.650 2,153,300 +0.73(+18.62%)
Sep 17, 2008 3.890 4.200 3.550 3.920 695,139 +0.22(+5.95%)
Sep 16, 2008 3.690 3.860 3.050 3.700 278,191 -0.16(-4.15%)
Sep 15, 2008 4.400 4.400 3.700 3.860 471,158 -0.14(-3.50%)
Sep 12, 2008 3.700 4.000 3.670 4.000 399,140 +0.34(+9.29%)
Sep 11, 2008 3.430 3.770 3.350 3.660 241,192 +0.01(+0.27%)
Sep 10, 2008 3.400 3.660 3.200 3.650 565,362 +0.21(+6.10%)
Sep 09, 2008 3.830 4.070 3.390 3.440 973,154 -0.70(-16.91%)
Sep 08, 2008 4.510 4.700 4.070 4.140 165,786 -0.27(-6.12%)
Sep 05, 2008 4.470 4.770 4.410 4.410 0 -0.12(-2.65%)
Sep 04, 2008 4.790 4.790 4.500 4.530 186,041 -0.18(-3.82%)
Sep 03, 2008 5.020 5.100 4.620 4.710 220,138 -0.28(-5.61%)
Sep 02, 2008 5.030 5.090 4.920 4.990 145,793 -0.14(-2.73%)
Aug 29, 2008 5.120 5.200 5.050 5.130 105,238 +0.07(+1.38%)
Aug 28, 2008 5.040 5.240 5.020 5.060 45,745 +0.01(+0.20%)
Aug 27, 2008 5.270 5.340 5.010 5.050 100,275 -0.05(-0.98%)
Aug 26, 2008 5.190 5.350 5.080 5.100 155,798 -0.10(-1.92%)
Aug 25, 2008 5.300 5.480 5.160 5.200 100,529 +0.00(+0.00%)
Aug 22, 2008 5.500 5.580 5.200 5.200 136,421 -0.54(-9.41%)
Aug 21, 2008 5.130 5.740 5.110 5.740 258,865 +0.71(+14.12%)
Aug 20, 2008 5.160 5.220 4.880 5.030 175,426 +0.03(+0.60%)
Aug 19, 2008 5.160 5.180 4.960 5.000 117,890 -0.25(-4.76%)
Aug 18, 2008 5.280 5.320 5.070 5.250 199,395 +0.17(+3.35%)
Aug 15, 2008 5.000 5.160 4.810 5.080 0 -0.07(-1.36%)
Aug 14, 2008 5.310 5.350 4.900 5.150 98,390 -0.11(-2.09%)
Aug 13, 2008 5.170 5.390 5.060 5.260 144,629 +0.18(+3.54%)
Aug 12, 2008 4.970 5.130 4.810 5.080 136,884 +0.17(+3.46%)
Aug 11, 2008 4.850 4.910 4.670 4.910 484,928 +0.14(+2.94%)
Aug 08, 2008 4.990 4.990 4.580 4.770 404,586 -0.24(-4.79%)
Aug 07, 2008 5.170 5.210 4.960 5.010 198,463 -0.03(-0.60%)
Aug 06, 2008 5.000 5.240 4.940 5.040 148,821 +0.06(+1.20%)
Aug 05, 2008 5.130 5.670 4.630 4.980 1,100,140 -0.26(-4.96%)
Aug 04, 2008 5.500 5.500 5.107 5.240 165,739 -0.32(-5.76%)
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.