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

New Gold (NY: NGD )

1.820 +0.020 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2007 6.850 7.170 6.850 7.150 51,500 +0.58(+8.83%)
Oct 31, 2007 6.350 6.570 6.260 6.570 7,300 +0.18(+2.74%)
Oct 30, 2007 6.350 6.440 6.280 6.395 7,800 -0.06(-0.85%)
Oct 29, 2007 6.740 6.740 6.430 6.450 22,700 -0.28(-4.16%)
Oct 26, 2007 6.390 6.730 6.270 6.730 129,900 +0.44(+7.00%)
Oct 25, 2007 6.200 6.380 6.070 6.290 14,200 +0.09(+1.45%)
Oct 24, 2007 6.220 6.220 6.100 6.200 3,500 -0.05(-0.83%)
Oct 23, 2007 6.100 6.252 6.070 6.252 5,000 +0.28(+4.72%)
Oct 22, 2007 6.150 6.240 5.970 5.970 3,900 -0.42(-6.57%)
Oct 19, 2007 6.270 6.390 6.270 6.390 3,000 +0.13(+2.08%)
Oct 18, 2007 6.310 6.420 6.250 6.260 2,700 -0.13(-2.03%)
Oct 17, 2007 6.310 6.417 6.240 6.390 5,500 +0.15(+2.40%)
Oct 16, 2007 6.210 6.440 6.150 6.240 12,800 +0.16(+2.63%)
Oct 15, 2007 6.120 6.300 6.070 6.080 12,400 -0.04(-0.65%)
Oct 12, 2007 6.100 6.120 6.000 6.120 7,900 +0.02(+0.30%)
Oct 11, 2007 6.280 6.300 6.080 6.102 14,700 -0.06(-1.03%)
Oct 10, 2007 6.160 6.190 6.100 6.165 11,700 +0.04(+0.74%)
Oct 09, 2007 6.150 6.210 6.080 6.120 8,800 -0.05(-0.81%)
Oct 08, 2007 6.300 6.300 6.170 6.170 9,600 -0.14(-2.22%)
Oct 05, 2007 6.180 6.310 6.130 6.310 10,500 +0.06(+0.96%)
Oct 04, 2007 6.240 6.260 6.120 6.250 8,100 +0.02(+0.32%)
Oct 03, 2007 6.230 6.440 6.130 6.230 18,800 +0.05(+0.81%)
Oct 02, 2007 6.130 6.180 5.990 6.180 7,800 -0.01(-0.16%)
Oct 01, 2007 6.120 6.250 6.100 6.190 24,200 +0.07(+1.14%)
Sep 28, 2007 6.030 6.350 6.020 6.120 129,500 +0.05(+0.82%)
Sep 27, 2007 6.210 6.280 5.940 6.070 111,800 -0.13(-2.10%)
Sep 26, 2007 6.210 6.300 6.150 6.200 23,800 -0.10(-1.59%)
Sep 25, 2007 6.260 6.300 6.250 6.300 17,900 +0.00(+0.00%)
Sep 24, 2007 6.300 6.300 6.220 6.300 15,600 +0.00(+0.00%)
Sep 21, 2007 6.500 6.500 6.180 6.300 40,600 -0.14(-2.17%)
Sep 20, 2007 6.250 6.460 6.230 6.440 9,800 +0.28(+4.55%)
Sep 19, 2007 6.400 6.490 6.131 6.160 31,800 -0.22(-3.45%)
Sep 18, 2007 6.040 6.390 5.980 6.380 15,200 +0.32(+5.28%)
Sep 17, 2007 5.710 6.110 5.710 6.060 8,900 +0.36(+6.32%)
Sep 14, 2007 5.950 5.950 5.593 5.700 16,900 -0.23(-3.88%)
Sep 13, 2007 5.890 5.990 5.890 5.930 4,400 +0.07(+1.19%)
Sep 12, 2007 5.900 5.960 5.700 5.860 29,000 -0.06(-1.01%)
Sep 11, 2007 5.780 5.980 5.700 5.920 8,100 +0.24(+4.23%)
Sep 10, 2007 5.730 5.770 5.580 5.680 19,200 -0.07(-1.22%)
Sep 07, 2007 5.600 5.790 5.540 5.750 20,000 -0.07(-1.17%)
Sep 06, 2007 5.600 5.852 5.600 5.818 47,900 +0.28(+5.02%)
Sep 05, 2007 5.510 5.710 5.490 5.540 15,300 -0.13(-2.29%)
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.