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

New Gold (NY: NGD )

1.880 +0.070 (+3.87%)
Streaming Delayed Price Updated: 12:43 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 (%)
Jul 31, 2012 10.40 10.46 10.06 10.10 2,103,017 -0.23(-2.23%)
Jul 30, 2012 10.33 10.53 10.26 10.33 1,850,513 +0.06(+0.58%)
Jul 27, 2012 10.18 10.64 10.05 10.27 2,701,712 +0.17(+1.68%)
Jul 26, 2012 9.880 10.12 9.800 10.10 2,427,604 +0.29(+2.96%)
Jul 25, 2012 9.800 9.940 9.490 9.810 2,673,772 +0.25(+2.62%)
Jul 24, 2012 9.550 9.670 9.339 9.560 1,655,791 +0.10(+1.06%)
Jul 23, 2012 9.740 9.860 9.460 9.460 2,517,579 -0.63(-6.24%)
Jul 20, 2012 10.10 10.23 9.980 10.09 1,830,428 -0.08(-0.79%)
Jul 19, 2012 9.890 10.17 9.880 10.17 2,961,463 +0.42(+4.31%)
Jul 18, 2012 9.640 9.960 9.480 9.750 1,906,516 +0.08(+0.83%)
Jul 17, 2012 9.440 9.680 9.180 9.670 3,193,112 +0.22(+2.33%)
Jul 16, 2012 9.480 9.480 9.212 9.450 1,508,982 +0.05(+0.53%)
Jul 13, 2012 9.410 9.530 9.310 9.400 1,173,333 +0.10(+1.08%)
Jul 12, 2012 9.290 9.430 8.960 9.300 2,156,608 -0.12(-1.27%)
Jul 11, 2012 9.340 9.500 9.180 9.420 1,613,821 +0.07(+0.75%)
Jul 10, 2012 9.800 9.840 9.271 9.350 1,873,057 -0.33(-3.41%)
Jul 09, 2012 9.700 9.890 9.670 9.680 1,357,690 -0.09(-0.92%)
Jul 06, 2012 9.820 10.00 9.750 9.770 3,699,707 -0.38(-3.74%)
Jul 05, 2012 10.02 10.37 10.02 10.15 2,354,670 +0.08(+0.79%)
Jul 03, 2012 9.930 10.12 9.730 10.07 2,390,206 +0.60(+6.34%)
Jul 02, 2012 9.500 9.580 9.250 9.470 1,259,949 -0.03(-0.32%)
Jun 29, 2012 9.700 9.740 9.470 9.500 2,742,784 +0.26(+2.81%)
Jun 28, 2012 9.270 9.370 9.050 9.240 2,553,600 -0.12(-1.28%)
Jun 27, 2012 9.440 9.650 9.280 9.360 1,747,525 -0.14(-1.47%)
Jun 26, 2012 9.420 9.560 9.160 9.500 1,814,238 +0.00(+0.00%)
Jun 25, 2012 9.420 9.600 9.270 9.500 1,589,563 -0.03(-0.31%)
Jun 22, 2012 9.320 9.560 9.150 9.530 3,459,402 +0.25(+2.69%)
Jun 21, 2012 9.660 9.710 9.280 9.280 2,063,956 -0.69(-6.92%)
Jun 20, 2012 9.800 10.07 9.630 9.970 4,207,341 +0.04(+0.40%)
Jun 19, 2012 9.980 10.03 9.760 9.930 1,810,051 +0.03(+0.30%)
Jun 18, 2012 9.660 9.920 9.420 9.900 4,009,487 +0.32(+3.34%)
Jun 15, 2012 10.07 10.13 9.580 9.580 9,974,259 -0.49(-4.87%)
Jun 14, 2012 10.25 10.25 9.930 10.07 3,218,963 -0.07(-0.69%)
Jun 13, 2012 10.26 10.45 10.14 10.14 3,709,604 -0.09(-0.88%)
Jun 12, 2012 9.930 10.26 9.790 10.23 3,042,092 +0.41(+4.18%)
Jun 11, 2012 10.10 10.17 9.800 9.820 3,041,615 -0.24(-2.39%)
Jun 08, 2012 9.560 10.09 9.440 10.06 2,609,242 +0.28(+2.86%)
Jun 07, 2012 10.17 10.18 9.700 9.780 3,455,900 -0.34(-3.36%)
Jun 06, 2012 10.12 10.37 9.890 10.12 3,662,335 +0.12(+1.20%)
Jun 05, 2012 9.630 10.07 9.620 10.00 2,850,115 +0.29(+2.99%)
Jun 04, 2012 9.540 9.740 9.250 9.710 2,444,267 +0.23(+2.43%)
Jun 01, 2012 9.010 9.540 8.946 9.480 3,899,247 +0.72(+8.22%)
May 31, 2012 8.920 9.000 8.520 8.760 1,949,819 -0.11(-1.24%)
May 30, 2012 8.640 8.880 8.440 8.870 2,773,853 +0.09(+1.03%)
May 29, 2012 9.170 9.250 8.668 8.780 2,872,112 -0.14(-1.57%)
May 25, 2012 8.770 8.930 8.660 8.920 2,107,597 +0.24(+2.76%)
May 24, 2012 8.790 9.070 8.510 8.680 4,006,081 +0.03(+0.35%)
May 23, 2012 8.360 8.650 8.050 8.650 3,507,698 +0.24(+2.85%)
May 22, 2012 8.550 8.740 8.280 8.410 2,944,479 -0.26(-3.00%)
May 21, 2012 8.290 8.820 8.280 8.670 2,945,358 +0.44(+5.35%)
May 18, 2012 8.110 8.295 7.980 8.230 5,676,534 +0.45(+5.78%)
May 17, 2012 7.400 7.880 7.400 7.780 4,133,634 +0.51(+7.02%)
May 16, 2012 7.180 7.580 7.130 7.270 5,170,551 -0.03(-0.41%)
May 15, 2012 7.700 7.820 7.170 7.300 5,882,371 -0.38(-4.95%)
May 14, 2012 7.780 8.000 7.630 7.680 3,971,900 -0.32(-4.00%)
May 11, 2012 8.340 8.420 7.980 8.000 2,617,150 -0.43(-5.10%)
May 10, 2012 8.840 8.900 8.370 8.430 2,189,234 -0.27(-3.10%)
May 09, 2012 8.080 8.830 7.980 8.700 3,052,150 +0.31(+3.69%)
May 08, 2012 8.380 8.440 8.070 8.390 2,537,807 -0.15(-1.76%)
May 07, 2012 8.590 8.750 8.480 8.540 1,501,429 -0.05(-0.58%)
May 04, 2012 8.450 8.790 8.450 8.590 2,748,902 +0.09(+1.06%)
May 03, 2012 9.000 9.100 8.450 8.500 3,381,381 -0.59(-6.49%)
May 02, 2012 9.340 9.370 9.060 9.090 1,791,432 -0.27(-2.88%)
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.