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

New Gold (NY: NGD )

1.895 +0.025 (+1.34%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 9, 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 (%)
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%)
Jan 01, 2008 5.150 5.245 5.000 5.090 189,900 +0.00(+0.00%)
Dec 31, 2007 5.150 5.245 5.000 5.090 189,900 -0.05(-0.97%)
Dec 28, 2007 5.200 5.300 5.130 5.140 30,800 +0.12(+2.39%)
Dec 27, 2007 5.600 5.600 5.020 5.020 11,800 -0.33(-6.17%)
Dec 26, 2007 5.120 5.410 5.120 5.350 7,500 +0.23(+4.49%)
Dec 24, 2007 5.100 5.250 5.080 5.120 7,700 +0.06(+1.19%)
Dec 21, 2007 4.750 5.133 4.750 5.060 20,100 +0.36(+7.66%)
Dec 20, 2007 4.870 4.950 4.500 4.700 24,000 +0.03(+0.64%)
Dec 19, 2007 4.710 4.940 4.670 4.670 6,400 -0.06(-1.33%)
Dec 18, 2007 4.530 5.060 4.530 4.733 21,900 -0.18(-3.61%)
Dec 17, 2007 4.910 5.220 4.800 4.910 14,300 +0.01(+0.20%)
Dec 14, 2007 5.270 5.270 4.860 4.900 21,900 -0.24(-4.67%)
Dec 13, 2007 5.290 5.290 5.090 5.140 11,400 -0.15(-2.84%)
Dec 12, 2007 5.400 5.400 4.930 5.290 11,500 +0.34(+6.87%)
Dec 11, 2007 5.330 5.330 4.900 4.950 13,000 -0.40(-7.48%)
Dec 10, 2007 5.380 5.410 5.170 5.350 16,400 -0.03(-0.56%)
Dec 07, 2007 5.440 5.440 5.220 5.380 13,700 +0.02(+0.37%)
Dec 06, 2007 5.220 5.380 5.220 5.360 7,400 +0.07(+1.32%)
Dec 05, 2007 5.380 5.390 5.190 5.290 13,200 -0.10(-1.86%)
Dec 04, 2007 5.600 5.610 5.350 5.390 21,100 -0.22(-3.92%)
Dec 03, 2007 5.850 5.850 5.610 5.610 13,500 -0.17(-2.94%)
Nov 30, 2007 5.810 5.850 5.640 5.780 25,200 -0.03(-0.52%)
Nov 29, 2007 5.800 5.850 5.650 5.810 19,100 +0.03(+0.52%)
Nov 28, 2007 5.890 5.890 5.760 5.780 13,300 -0.14(-2.36%)
Nov 27, 2007 6.350 6.350 5.750 5.920 56,400 -0.32(-5.13%)
Nov 26, 2007 6.360 6.560 6.100 6.240 15,600 -0.19(-2.95%)
Nov 23, 2007 6.400 6.488 6.390 6.430 6,200 +0.15(+2.39%)
Nov 21, 2007 6.530 6.530 6.178 6.280 16,600 -0.17(-2.63%)
Nov 20, 2007 6.430 6.650 6.370 6.450 7,900 -0.14(-2.12%)
Nov 19, 2007 6.740 6.740 6.460 6.590 15,200 -0.13(-1.93%)
Nov 16, 2007 6.720 6.720 6.680 6.720 9,300 +0.14(+2.13%)
Nov 15, 2007 6.860 6.860 6.570 6.580 10,100 -0.27(-3.94%)
Nov 14, 2007 7.000 7.320 6.840 6.850 20,500 -0.10(-1.44%)
Nov 13, 2007 6.950 7.000 6.740 6.950 15,400 +0.38(+5.78%)
Nov 12, 2007 7.300 7.300 6.570 6.570 48,800 -0.83(-11.21%)
Nov 09, 2007 7.310 7.510 7.160 7.400 21,600 +0.02(+0.27%)
Nov 08, 2007 7.500 7.810 7.260 7.380 23,230 -0.30(-3.86%)
Nov 07, 2007 8.700 8.700 7.560 7.676 127,000 +0.08(+1.00%)
Nov 06, 2007 7.360 7.880 7.360 7.600 63,800 +0.29(+3.97%)
Nov 05, 2007 7.970 7.970 7.200 7.310 22,100 +0.09(+1.25%)
Nov 02, 2007 7.250 7.310 7.100 7.220 26,900 +0.07(+0.98%)
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.