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

New Gold (NY: NGD )

1.875 +0.015 (+0.81%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 7, 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, 2008 6.030 6.260 5.850 5.910 331,308 -0.04(-0.67%)
Jul 30, 2008 5.840 5.980 5.560 5.950 241,165 +0.10(+1.71%)
Jul 29, 2008 5.850 6.114 5.650 5.850 222,623 -0.25(-4.10%)
Jul 28, 2008 6.320 6.490 5.620 6.100 208,397 -0.35(-5.43%)
Jul 25, 2008 6.880 7.030 6.330 6.450 293,196 -0.56(-7.99%)
Jul 24, 2008 7.350 7.650 6.970 7.010 145,669 -0.39(-5.27%)
Jul 23, 2008 7.600 7.600 7.320 7.400 166,845 -0.25(-3.27%)
Jul 22, 2008 7.700 7.980 7.470 7.650 231,059 -0.14(-1.80%)
Jul 21, 2008 7.620 7.990 7.620 7.790 219,738 +0.23(+3.04%)
Jul 18, 2008 7.800 7.870 7.560 7.560 194,506 -0.17(-2.20%)
Jul 17, 2008 7.890 8.100 7.730 7.730 246,632 -0.45(-5.50%)
Jul 16, 2008 8.090 8.340 7.840 8.180 405,521 -0.02(-0.24%)
Jul 15, 2008 8.380 8.670 8.200 8.200 564,250 +0.05(+0.61%)
Jul 14, 2008 7.740 8.380 7.740 8.150 401,028 +0.35(+4.49%)
Jul 11, 2008 7.990 8.220 7.390 7.800 960,403 +0.30(+4.00%)
Jul 10, 2008 7.510 7.840 7.500 7.500 170,705 -0.06(-0.79%)
Jul 09, 2008 7.340 7.822 7.340 7.560 75,914 +0.12(+1.61%)
Jul 08, 2008 7.930 7.930 7.340 7.440 188,930 -0.31(-4.00%)
Jul 07, 2008 7.600 7.970 7.600 7.750 125,909 +0.10(+1.31%)
Jul 04, 2008 8.380 8.380 7.640 7.650 139,196 +0.00(+0.00%)
Jul 03, 2008 8.380 8.380 7.640 7.650 139,196 -0.27(-3.41%)
Jul 02, 2008 8.990 8.990 7.870 7.920 207,905 -0.67(-7.80%)
Jul 01, 2008 8.190 8.740 7.760 8.590 209,764 +0.90(+11.70%)
Jun 30, 2008 8.100 8.100 7.640 7.690 58,377 -0.21(-2.66%)
Jun 27, 2008 7.990 7.990 7.639 7.900 91,637 +0.40(+5.33%)
Jun 26, 2008 7.500 7.700 7.410 7.500 43,650 +0.22(+3.02%)
Jun 25, 2008 7.340 8.106 7.220 7.280 61,590 -0.20(-2.67%)
Jun 24, 2008 7.870 7.870 7.400 7.480 38,451 -0.30(-3.86%)
Jun 23, 2008 7.940 7.940 7.540 7.780 28,890 -0.04(-0.51%)
Jun 20, 2008 8.000 8.000 7.710 7.820 28,000 -0.11(-1.39%)
Jun 19, 2008 7.940 8.180 7.910 7.930 12,263 -0.09(-1.12%)
Jun 18, 2008 8.080 8.100 7.880 8.020 46,219 +0.13(+1.65%)
Jun 17, 2008 7.580 7.950 7.450 7.890 55,830 +0.37(+4.92%)
Jun 16, 2008 7.320 7.750 7.320 7.520 27,034 +0.11(+1.48%)
Jun 13, 2008 7.540 7.700 7.400 7.410 31,180 -0.05(-0.67%)
Jun 12, 2008 7.020 7.700 7.010 7.460 73,839 -0.24(-3.12%)
Jun 11, 2008 7.690 7.840 7.640 7.700 32,707 +0.05(+0.65%)
Jun 10, 2008 7.710 8.430 7.600 7.650 70,197 -0.40(-4.97%)
Jun 09, 2008 8.500 8.500 8.040 8.050 52,152 -0.39(-4.62%)
Jun 06, 2008 8.640 8.640 8.400 8.440 30,472 +0.05(+0.60%)
Jun 05, 2008 8.200 8.500 8.200 8.390 71,018 +0.01(+0.12%)
Jun 04, 2008 9.490 9.490 8.240 8.380 71,285 -0.41(-4.66%)
Jun 03, 2008 8.810 9.150 8.630 8.790 57,449 +0.18(+2.09%)
Jun 02, 2008 8.600 8.750 8.370 8.610 67,747 +0.06(+0.70%)
May 30, 2008 8.000 8.760 8.000 8.550 42,825 +0.02(+0.23%)
May 29, 2008 8.950 8.950 8.500 8.530 50,848 -0.47(-5.22%)
May 28, 2008 8.985 9.000 8.510 9.000 61,785 +0.03(+0.33%)
May 27, 2008 8.660 9.150 8.500 8.970 66,574 -0.21(-2.29%)
May 26, 2008 9.680 9.680 8.930 9.180 0 +0.00(+0.00%)
May 23, 2008 9.680 9.680 8.930 9.180 98,871 -0.41(-4.28%)
May 22, 2008 9.850 10.00 9.410 9.590 97,180 -0.27(-2.74%)
May 21, 2008 9.730 9.870 9.640 9.860 106,395 +0.44(+4.67%)
May 20, 2008 9.760 9.760 9.060 9.420 154,865 +0.38(+4.20%)
May 19, 2008 9.000 9.300 8.730 9.040 98,585 +0.33(+3.79%)
May 16, 2008 8.740 8.825 8.600 8.710 44,773 +0.22(+2.59%)
May 15, 2008 8.500 8.700 8.450 8.490 76,333 +0.02(+0.24%)
May 14, 2008 8.600 8.640 8.440 8.470 103,051 -0.20(-2.31%)
May 13, 2008 8.640 8.717 8.580 8.670 38,384 -0.17(-1.92%)
May 12, 2008 8.920 8.920 8.700 8.840 47,893 -0.08(-0.90%)
May 09, 2008 8.780 8.920 8.570 8.920 34,954 +0.40(+4.69%)
May 08, 2008 7.910 8.850 7.750 8.520 100,436 +0.66(+8.40%)
May 07, 2008 7.880 7.950 7.780 7.860 80,028 +0.06(+0.77%)
May 06, 2008 7.810 7.860 7.610 7.800 48,800 +0.07(+0.91%)
May 05, 2008 7.350 7.750 7.350 7.730 47,046 +0.22(+2.93%)
May 02, 2008 7.920 7.940 7.380 7.510 25,115 +0.15(+2.04%)
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.