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

New Gold (NY: NGD )

1.810 -0.010 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 28, 2007 7.211 7.550 7.200 7.460 5,000 +0.15(+2.05%)
Feb 27, 2007 7.720 7.720 7.310 7.310 21,000 -0.41(-5.27%)
Feb 26, 2007 7.900 8.110 7.620 7.716 17,960 -0.08(-1.07%)
Feb 23, 2007 7.830 7.980 7.770 7.800 9,200 +0.04(+0.52%)
Feb 22, 2007 7.700 7.840 7.520 7.760 18,400 +0.12(+1.57%)
Feb 21, 2007 7.720 7.770 7.470 7.640 6,200 +0.02(+0.26%)
Feb 20, 2007 7.620 7.620 7.620 7.620 100 -0.00(-0.00%)
Feb 16, 2007 7.400 7.760 7.260 7.620 7,100 +0.03(+0.40%)
Feb 15, 2007 7.570 7.590 7.400 7.590 14,500 +0.06(+0.80%)
Feb 14, 2007 7.230 7.530 7.230 7.530 17,500 +0.43(+6.06%)
Feb 13, 2007 7.120 7.150 7.030 7.100 17,400 -0.07(-0.98%)
Feb 12, 2007 7.350 7.350 7.100 7.170 4,500 -0.09(-1.24%)
Feb 09, 2007 7.200 7.260 7.120 7.260 3,800 +0.17(+2.34%)
Feb 08, 2007 7.160 7.230 6.960 7.094 7,900 -0.07(-0.93%)
Feb 07, 2007 7.210 7.220 7.160 7.160 7,100 -0.06(-0.83%)
Feb 06, 2007 7.260 7.260 7.210 7.220 2,800 -0.03(-0.41%)
Feb 05, 2007 7.300 7.550 7.250 7.250 3,500 -0.18(-2.42%)
Feb 02, 2007 7.340 7.580 7.270 7.430 900 +0.03(+0.41%)
Feb 01, 2007 7.500 7.510 7.400 7.400 600 -0.01(-0.13%)
Jan 31, 2007 7.500 7.710 7.380 7.410 6,500 +0.01(+0.14%)
Jan 30, 2007 7.600 7.600 7.280 7.400 4,100 -0.10(-1.33%)
Jan 29, 2007 7.240 7.500 7.240 7.500 900 +0.25(+3.45%)
Jan 26, 2007 7.430 7.650 7.180 7.250 2,900 -0.30(-3.97%)
Jan 25, 2007 7.770 7.800 7.550 7.550 4,100 -0.13(-1.69%)
Jan 24, 2007 7.450 7.690 7.000 7.680 9,800 -0.07(-0.87%)
Jan 23, 2007 7.760 7.760 7.670 7.747 4,300 +0.09(+1.14%)
Jan 22, 2007 7.700 7.730 7.660 7.660 4,800 -0.14(-1.79%)
Jan 19, 2007 7.680 7.910 7.670 7.800 2,800 +0.24(+3.17%)
Jan 18, 2007 7.750 7.930 7.560 7.560 10,600 -0.08(-1.08%)
Jan 17, 2007 7.670 7.760 7.620 7.643 1,400 -0.18(-2.27%)
Jan 16, 2007 7.980 8.000 7.820 7.820 6,300 -0.06(-0.76%)
Jan 12, 2007 7.840 7.890 7.820 7.880 7,400 +0.16(+2.07%)
Jan 11, 2007 7.890 7.940 7.720 7.720 1,500 -0.08(-1.03%)
Jan 10, 2007 7.870 7.870 7.620 7.800 8,500 +0.11(+1.43%)
Jan 09, 2007 7.310 7.690 7.250 7.690 9,200 +0.49(+6.74%)
Jan 08, 2007 6.950 7.204 6.950 7.204 6,600 +0.30(+4.41%)
Jan 05, 2007 6.620 6.900 6.600 6.900 8,500 +0.08(+1.17%)
Jan 04, 2007 7.150 7.150 6.700 6.820 8,800 -0.44(-6.03%)
Jan 03, 2007 7.150 7.300 7.150 7.258 7,400 -0.35(-4.63%)
Dec 29, 2006 7.510 7.610 7.450 7.610 3,900 +0.16(+2.15%)
Dec 28, 2006 7.220 7.450 7.220 7.450 3,700 +0.15(+2.05%)
Dec 27, 2006 7.290 7.350 7.200 7.300 7,900 +0.04(+0.55%)
Dec 26, 2006 7.300 7.300 7.200 7.260 2,000 -0.17(-2.29%)
Dec 22, 2006 7.360 7.430 7.350 7.430 7,800 +0.08(+1.09%)
Dec 21, 2006 7.870 7.910 7.310 7.350 11,100 -0.50(-6.37%)
Dec 20, 2006 7.720 7.860 7.720 7.850 4,200 +0.04(+0.45%)
Dec 19, 2006 7.870 7.870 7.808 7.814 1,300 +0.12(+1.62%)
Dec 18, 2006 7.750 7.790 7.640 7.690 3,600 +0.01(+0.13%)
Dec 15, 2006 7.690 7.750 7.680 7.680 700 +0.09(+1.19%)
Dec 14, 2006 7.400 7.770 7.400 7.590 5,200 +0.18(+2.43%)
Dec 13, 2006 7.850 7.850 7.400 7.410 15,000 -0.45(-5.73%)
Dec 12, 2006 7.980 8.000 7.850 7.860 2,800 -0.01(-0.13%)
Dec 11, 2006 8.100 8.100 7.870 7.870 3,500 -0.07(-0.88%)
Dec 08, 2006 7.930 7.980 7.930 7.940 2,400 -0.01(-0.13%)
Dec 07, 2006 8.090 8.090 7.950 7.950 9,300 -0.06(-0.75%)
Dec 06, 2006 8.150 8.330 7.900 8.010 15,800 -0.25(-3.03%)
Dec 05, 2006 8.340 8.340 8.170 8.260 3,200 -0.07(-0.84%)
Dec 04, 2006 8.170 8.337 8.150 8.330 13,000 +0.08(+0.97%)
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.