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 (%)
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%)
Aug 01, 2008 5.930 5.930 5.520 5.560 228,452 -0.35(-5.92%)
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%)
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.