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

New Gold (NY: NGD )

1.810 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 2.750 2.810 2.630 2.670 1,188,011 -0.12(-4.30%)
Jun 29, 2009 3.000 3.010 2.770 2.790 1,441,161 -0.18(-6.06%)
Jun 26, 2009 2.970 3.040 2.860 2.970 1,194,542 +0.06(+2.06%)
Jun 25, 2009 2.810 2.920 2.800 2.910 2,024,345 +0.12(+4.30%)
Jun 24, 2009 2.790 2.800 2.690 2.790 2,525,337 +0.16(+6.08%)
Jun 23, 2009 2.560 2.650 2.420 2.630 1,852,057 +0.08(+3.14%)
Jun 22, 2009 2.640 2.700 2.510 2.550 2,834,934 -0.27(-9.57%)
Jun 19, 2009 2.740 2.920 2.710 2.820 4,408,948 +0.11(+4.06%)
Jun 18, 2009 2.810 2.920 2.670 2.710 2,726,346 -0.13(-4.58%)
Jun 17, 2009 2.780 2.840 2.550 2.840 2,630,625 +0.13(+4.80%)
Jun 16, 2009 2.570 2.750 2.550 2.710 2,575,963 +0.20(+7.97%)
Jun 15, 2009 2.660 2.710 2.480 2.510 2,621,845 -0.27(-9.71%)
Jun 12, 2009 2.690 2.780 2.520 2.780 1,792,524 +0.01(+0.36%)
Jun 11, 2009 2.700 2.850 2.690 2.770 858,323 +0.04(+1.47%)
Jun 10, 2009 2.850 2.876 2.650 2.730 1,153,197 -0.07(-2.50%)
Jun 09, 2009 2.880 2.880 2.710 2.800 1,398,767 +0.17(+6.46%)
Jun 08, 2009 2.620 2.700 2.530 2.630 1,842,731 -0.04(-1.50%)
Jun 05, 2009 2.690 2.810 2.620 2.670 1,552,143 -0.07(-2.55%)
Jun 04, 2009 2.835 2.870 2.720 2.740 1,847,170 +0.00(+0.00%)
Jun 03, 2009 3.010 3.010 2.630 2.740 2,227,350 -0.30(-9.87%)
Jun 02, 2009 3.030 3.140 2.960 3.040 1,741,828 +0.05(+1.67%)
Jun 01, 2009 3.240 3.240 2.880 2.990 3,390,324 -0.11(-3.55%)
May 29, 2009 2.870 3.150 2.870 3.100 4,507,889 +0.37(+13.55%)
May 28, 2009 2.670 2.750 2.610 2.730 1,714,387 +0.13(+5.00%)
May 27, 2009 2.540 2.670 2.460 2.600 1,312,736 +0.06(+2.36%)
May 26, 2009 2.400 2.540 2.400 2.540 1,556,570 +0.12(+4.96%)
May 22, 2009 2.450 2.550 2.360 2.420 2,287,676 +0.02(+0.83%)
May 21, 2009 2.200 2.420 2.130 2.400 2,871,610 +0.26(+12.15%)
May 20, 2009 2.100 2.260 2.090 2.140 2,656,914 +0.10(+4.90%)
May 19, 2009 2.170 2.180 2.010 2.040 1,540,058 -0.06(-2.86%)
May 18, 2009 2.250 2.250 2.060 2.100 953,602 -0.04(-1.87%)
May 15, 2009 2.210 2.300 2.070 2.140 1,524,100 -0.04(-1.83%)
May 14, 2009 2.280 2.280 2.060 2.180 1,223,078 -0.04(-1.80%)
May 13, 2009 2.210 2.300 2.110 2.220 2,837,160 +0.02(+0.91%)
May 12, 2009 2.060 2.200 1.950 2.200 2,198,395 +0.28(+14.58%)
May 11, 2009 1.940 1.970 1.900 1.920 608,767 -0.01(-0.52%)
May 08, 2009 1.900 1.980 1.900 1.930 557,003 +0.05(+2.66%)
May 07, 2009 1.990 1.990 1.880 1.880 774,443 -0.05(-2.59%)
May 06, 2009 1.890 1.950 1.870 1.930 590,332 +0.05(+2.66%)
May 05, 2009 2.000 2.000 1.870 1.880 557,338 -0.09(-4.57%)
May 04, 2009 1.980 2.010 1.880 1.970 1,559,916 +0.07(+3.68%)
May 01, 2009 1.800 1.920 1.780 1.900 358,926 +0.08(+4.40%)
Apr 30, 2009 1.880 1.880 1.800 1.820 471,008 -0.06(-3.19%)
Apr 29, 2009 1.850 1.930 1.850 1.880 500,597 +0.02(+1.08%)
Apr 28, 2009 1.940 1.940 1.820 1.860 510,544 -0.09(-4.62%)
Apr 27, 2009 2.040 2.040 1.920 1.950 1,058,033 -0.09(-4.41%)
Apr 24, 2009 1.900 2.055 1.870 2.040 1,098,813 +0.22(+12.09%)
Apr 23, 2009 1.660 1.840 1.650 1.820 1,652,185 +0.20(+12.35%)
Apr 22, 2009 1.620 1.660 1.570 1.620 651,076 +0.03(+1.89%)
Apr 21, 2009 1.630 1.630 1.560 1.590 606,247 -0.01(-0.63%)
Apr 20, 2009 1.610 1.640 1.550 1.600 870,984 +0.03(+1.91%)
Apr 17, 2009 1.640 1.640 1.550 1.570 943,687 -0.08(-4.85%)
Apr 16, 2009 1.710 1.710 1.600 1.650 602,890 -0.03(-1.79%)
Apr 15, 2009 1.670 1.740 1.630 1.680 497,034 -0.04(-2.33%)
Apr 14, 2009 1.830 1.850 1.700 1.720 591,768 -0.09(-4.97%)
Apr 13, 2009 1.780 1.840 1.780 1.810 862,712 +0.07(+4.02%)
Apr 09, 2009 1.840 1.840 1.740 1.740 609,435 +0.03(+1.75%)
Apr 08, 2009 1.800 1.800 1.700 1.710 448,047 -0.07(-3.93%)
Apr 07, 2009 1.840 1.860 1.730 1.780 937,961 +0.00(+0.00%)
Apr 06, 2009 1.810 1.850 1.700 1.780 1,513,736 -0.15(-7.77%)
Apr 03, 2009 1.950 2.050 1.930 1.930 1,284,429 -0.04(-2.03%)
Apr 02, 2009 1.860 2.040 1.860 1.970 914,015 -0.05(-2.48%)
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.