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

New Gold (NY: NGD )

1.870 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jun 29, 2007 6.330 6.520 6.300 6.500 8,500 +0.20(+3.17%)
Jun 28, 2007 6.650 6.650 6.300 6.300 12,200 -0.15(-2.33%)
Jun 27, 2007 6.420 6.450 6.190 6.450 8,100 +0.05(+0.78%)
Jun 26, 2007 6.420 6.570 6.340 6.400 10,400 -0.25(-3.76%)
Jun 25, 2007 6.800 6.800 6.510 6.650 14,400 -0.03(-0.45%)
Jun 22, 2007 6.800 6.830 6.680 6.680 3,000 -0.02(-0.30%)
Jun 21, 2007 6.800 6.800 6.690 6.700 6,600 -0.17(-2.47%)
Jun 20, 2007 6.800 6.900 6.170 6.870 800 -0.03(-0.43%)
Jun 19, 2007 6.850 6.910 6.780 6.900 7,500 +0.10(+1.47%)
Jun 18, 2007 6.830 6.860 6.780 6.800 1,700 -0.01(-0.15%)
Jun 15, 2007 6.880 6.880 6.730 6.810 15,700 -0.12(-1.73%)
Jun 14, 2007 6.900 6.970 6.860 6.930 20,800 +0.01(+0.14%)
Jun 13, 2007 6.980 6.980 6.900 6.920 7,800 -0.06(-0.86%)
Jun 12, 2007 7.050 7.050 6.910 6.980 4,600 -0.03(-0.43%)
Jun 11, 2007 7.010 7.090 6.980 7.010 10,000 +0.02(+0.29%)
Jun 08, 2007 7.010 7.020 6.910 6.990 7,200 +0.06(+0.87%)
Jun 07, 2007 7.040 7.040 6.850 6.930 9,000 -0.11(-1.56%)
Jun 06, 2007 7.100 7.100 7.030 7.040 2,000 -0.03(-0.42%)
Jun 05, 2007 7.070 7.080 7.070 7.070 1,500 -0.01(-0.14%)
Jun 04, 2007 7.050 7.130 7.050 7.080 15,900 +0.03(+0.43%)
Jun 01, 2007 7.000 7.110 6.950 7.050 16,200 +0.06(+0.86%)
May 31, 2007 7.020 7.020 6.990 6.990 600 +0.00(+0.00%)
May 30, 2007 7.150 7.150 6.910 6.990 36,700 -0.16(-2.24%)
May 29, 2007 7.450 7.530 7.150 7.150 13,500 -0.15(-2.05%)
May 25, 2007 7.340 7.340 7.300 7.300 5,100 +0.07(+0.97%)
May 24, 2007 7.380 7.530 7.230 7.230 24,800 -0.20(-2.69%)
May 23, 2007 7.350 7.430 7.350 7.430 103,500 +0.09(+1.23%)
May 22, 2007 7.200 7.350 7.200 7.340 7,200 +0.23(+3.23%)
May 21, 2007 7.350 7.350 7.110 7.110 5,500 -0.33(-4.44%)
May 18, 2007 7.250 7.470 7.200 7.440 5,400 +0.18(+2.48%)
May 17, 2007 7.380 7.380 7.260 7.260 5,700 -0.19(-2.55%)
May 16, 2007 7.400 7.540 7.400 7.450 11,800 -0.10(-1.34%)
May 15, 2007 7.600 7.650 7.551 7.551 7,500 -0.05(-0.64%)
May 14, 2007 7.380 7.650 7.380 7.600 11,900 +0.10(+1.33%)
May 11, 2007 7.400 7.580 7.400 7.500 18,700 +0.15(+2.04%)
May 10, 2007 7.500 7.610 7.350 7.350 6,400 -0.15(-2.00%)
May 09, 2007 7.380 7.500 7.290 7.500 2,100 +0.04(+0.54%)
May 08, 2007 7.440 7.490 7.340 7.460 9,500 +0.00(+0.00%)
May 07, 2007 7.550 7.630 7.460 7.460 10,600 -0.08(-1.06%)
May 04, 2007 7.600 7.770 7.540 7.540 11,100 -0.11(-1.44%)
May 03, 2007 7.380 7.650 7.380 7.650 2,600 +0.26(+3.52%)
May 02, 2007 7.350 7.390 7.350 7.390 200 +0.01(+0.14%)
May 01, 2007 7.380 7.400 7.380 7.380 11,300 -0.01(-0.14%)
Apr 30, 2007 7.390 7.440 7.330 7.390 10,800 +0.00(+0.00%)
Apr 27, 2007 7.380 7.440 7.380 7.390 9,600 +0.01(+0.14%)
Apr 26, 2007 7.400 7.429 7.380 7.380 13,700 -0.02(-0.27%)
Apr 25, 2007 7.410 7.433 7.380 7.400 4,500 +0.00(+0.00%)
Apr 24, 2007 7.400 7.420 7.400 7.400 14,600 +0.00(+0.00%)
Apr 23, 2007 7.470 7.490 7.400 7.400 6,000 +0.00(+0.00%)
Apr 20, 2007 7.411 7.440 7.400 7.400 9,000 +0.03(+0.41%)
Apr 19, 2007 7.430 7.430 7.320 7.370 10,500 -0.04(-0.59%)
Apr 18, 2007 7.620 7.620 7.330 7.414 12,500 +0.10(+1.42%)
Apr 17, 2007 7.400 7.500 7.310 7.310 13,800 -0.17(-2.27%)
Apr 16, 2007 7.630 7.630 7.350 7.480 38,600 -0.02(-0.27%)
Apr 13, 2007 7.300 7.500 7.190 7.500 15,600 +0.25(+3.45%)
Apr 12, 2007 7.150 7.400 7.150 7.250 29,000 -0.05(-0.68%)
Apr 11, 2007 7.460 7.600 7.240 7.300 36,700 -0.13(-1.75%)
Apr 10, 2007 7.010 7.440 7.010 7.430 22,500 +0.42(+5.99%)
Apr 09, 2007 7.130 7.320 6.950 7.010 33,400 -0.08(-1.13%)
Apr 05, 2007 7.090 7.330 7.050 7.090 45,400 +0.00(+0.00%)
Apr 04, 2007 7.400 7.400 6.900 7.090 420,100 -0.15(-2.07%)
Apr 03, 2007 7.920 7.920 7.200 7.240 34,300 -0.62(-7.89%)
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.