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

New Gold (NY: NGD )

1.860 +0.050 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Mar 31, 2008 7.100 7.300 6.850 7.000 215,800 +0.22(+3.24%)
Mar 28, 2008 6.670 7.060 6.650 6.780 17,400 -0.01(-0.15%)
Mar 27, 2008 7.340 7.340 6.700 6.790 6,200 -0.01(-0.15%)
Mar 26, 2008 7.110 7.110 6.720 6.800 31,600 -0.17(-2.44%)
Mar 25, 2008 6.790 7.040 6.700 6.970 70,450 +0.26(+3.87%)
Mar 24, 2008 6.460 7.213 6.460 6.710 35,546 -0.17(-2.47%)
Mar 21, 2008 6.510 6.910 6.320 6.880 54,800 +0.00(+0.00%)
Mar 20, 2008 6.510 6.910 6.320 6.880 54,800 -0.05(-0.72%)
Mar 19, 2008 7.320 7.400 6.730 6.930 69,400 -0.61(-8.09%)
Mar 18, 2008 6.810 7.590 6.770 7.540 64,300 +0.10(+1.34%)
Mar 17, 2008 8.370 8.370 7.370 7.440 50,835 -0.35(-4.49%)
Mar 14, 2008 7.800 7.890 7.577 7.790 51,000 -0.09(-1.14%)
Mar 13, 2008 7.990 8.060 7.650 7.880 143,500 +0.19(+2.47%)
Mar 12, 2008 6.940 7.819 6.940 7.690 284,900 +0.15(+1.99%)
Mar 11, 2008 7.800 8.030 7.280 7.540 185,200 -0.16(-2.08%)
Mar 10, 2008 7.180 7.850 7.180 7.700 77,100 -0.10(-1.28%)
Mar 07, 2008 6.670 7.830 6.670 7.800 93,167 +0.54(+7.44%)
Mar 06, 2008 7.200 7.490 7.017 7.260 71,330 -0.08(-1.09%)
Mar 05, 2008 7.550 7.550 6.800 7.340 41,500 +0.34(+4.86%)
Mar 04, 2008 7.230 7.230 6.760 7.000 53,700 +0.00(+0.00%)
Mar 03, 2008 7.810 7.810 6.920 7.000 54,847 -0.24(-3.29%)
Feb 29, 2008 7.790 7.790 6.980 7.238 61,000 +0.09(+1.23%)
Feb 28, 2008 7.020 7.160 6.740 7.150 39,600 +0.29(+4.23%)
Feb 27, 2008 7.160 7.160 6.787 6.860 37,800 +0.01(+0.15%)
Feb 26, 2008 6.860 6.880 6.690 6.850 35,900 +0.05(+0.73%)
Feb 25, 2008 6.550 6.940 6.550 6.800 46,100 +0.26(+3.98%)
Feb 22, 2008 6.860 6.970 6.430 6.540 39,254 -0.12(-1.80%)
Feb 21, 2008 5.750 6.660 5.750 6.660 108,205 +0.96(+16.84%)
Feb 20, 2008 5.810 5.810 5.550 5.700 30,500 +0.09(+1.60%)
Feb 19, 2008 5.630 5.800 5.500 5.610 38,100 -0.07(-1.23%)
Feb 18, 2008 5.000 6.180 5.000 5.680 0 +0.00(+0.00%)
Feb 15, 2008 5.000 6.180 5.000 5.680 144,350 +0.65(+12.92%)
Feb 14, 2008 5.450 5.450 5.025 5.030 57,600 -0.18(-3.45%)
Feb 13, 2008 5.160 5.280 5.140 5.210 20,400 +0.08(+1.51%)
Feb 12, 2008 5.310 5.370 5.100 5.133 28,865 -0.11(-2.05%)
Feb 11, 2008 5.290 5.290 5.190 5.240 22,300 -0.00(-0.10%)
Feb 08, 2008 5.200 5.300 5.200 5.245 17,200 +0.07(+1.25%)
Feb 07, 2008 5.110 5.200 5.110 5.180 5,800 +0.02(+0.39%)
Feb 06, 2008 5.260 5.290 5.120 5.160 43,900 -0.05(-0.96%)
Feb 05, 2008 5.210 5.290 5.150 5.210 22,515 -0.07(-1.33%)
Feb 04, 2008 5.390 5.400 5.250 5.280 15,200 -0.14(-2.58%)
Feb 01, 2008 5.490 5.520 5.180 5.420 43,900 -0.01(-0.18%)
Jan 31, 2008 5.670 5.670 5.400 5.430 42,510 -0.17(-3.04%)
Jan 30, 2008 5.990 5.990 5.580 5.600 55,611 -0.13(-2.27%)
Jan 29, 2008 5.740 5.880 5.630 5.730 46,500 +0.15(+2.69%)
Jan 28, 2008 5.600 5.840 5.470 5.580 83,597 +0.04(+0.72%)
Jan 25, 2008 5.780 5.780 5.510 5.540 25,463 +0.06(+1.09%)
Jan 24, 2008 5.450 5.700 5.400 5.480 50,200 +0.20(+3.79%)
Jan 23, 2008 5.770 5.770 5.070 5.280 71,325 -0.04(-0.75%)
Jan 22, 2008 5.680 5.680 5.250 5.320 83,440 -0.16(-2.92%)
Jan 21, 2008 5.800 5.800 5.400 5.480 0 +0.00(+0.00%)
Jan 18, 2008 5.800 5.800 5.400 5.480 43,700 +0.13(+2.43%)
Jan 17, 2008 5.550 6.090 5.350 5.350 117,064 -0.13(-2.37%)
Jan 16, 2008 5.290 5.610 5.180 5.480 52,914 +0.05(+0.83%)
Jan 15, 2008 5.740 6.000 5.390 5.435 46,300 -0.31(-5.31%)
Jan 14, 2008 5.750 5.850 5.600 5.740 59,800 +0.24(+4.36%)
Jan 11, 2008 5.770 5.820 5.500 5.500 154,400 -0.09(-1.61%)
Jan 10, 2008 5.240 5.590 5.240 5.590 270,800 +0.39(+7.50%)
Jan 09, 2008 5.170 5.290 5.170 5.200 21,500 +0.03(+0.58%)
Jan 08, 2008 5.200 5.310 5.120 5.170 46,600 +0.11(+2.17%)
Jan 07, 2008 5.150 5.190 5.010 5.060 12,900 -0.08(-1.56%)
Jan 04, 2008 5.340 5.340 5.050 5.140 9,800 -0.10(-1.91%)
Jan 03, 2008 5.290 5.360 5.162 5.240 65,150 +0.05(+0.96%)
Jan 02, 2008 5.200 5.280 5.170 5.190 63,600 +0.10(+1.96%)
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.