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 28, 2008 1.090 1.140 1.050 1.080 180,946 +0.01(+0.93%)
Nov 26, 2008 1.000 1.100 0.9700 1.070 554,754 +0.04(+3.88%)
Nov 25, 2008 1.120 1.150 0.9700 1.030 421,453 -0.05(-4.63%)
Nov 24, 2008 1.250 1.280 1.000 1.080 1,249,580 -0.01(-0.92%)
Nov 21, 2008 0.9000 1.090 0.8700 1.090 1,475,613 +0.24(+28.24%)
Nov 20, 2008 0.8500 0.8600 0.7500 0.8500 398,789 +0.03(+3.92%)
Nov 19, 2008 0.8200 0.9400 0.8000 0.8179 808,851 -0.02(-2.63%)
Nov 18, 2008 0.9200 1.010 0.8150 0.8400 829,509 -0.11(-11.58%)
Nov 17, 2008 1.090 1.100 0.9400 0.9500 781,375 -0.18(-15.93%)
Nov 14, 2008 1.270 1.270 1.070 1.130 648,345 -0.13(-10.32%)
Nov 13, 2008 1.010 1.260 0.8900 1.260 1,302,129 +0.18(+16.67%)
Nov 12, 2008 1.300 1.350 1.060 1.080 472,516 -0.29(-21.17%)
Nov 11, 2008 1.390 1.420 1.310 1.370 430,987 -0.09(-6.16%)
Nov 10, 2008 1.650 1.700 1.430 1.460 468,034 +0.01(+0.69%)
Nov 07, 2008 1.420 1.500 1.350 1.450 489,401 +0.10(+7.41%)
Nov 06, 2008 1.670 1.910 1.330 1.350 853,730 -0.37(-21.51%)
Nov 05, 2008 1.960 1.970 1.670 1.720 757,147 -0.21(-10.88%)
Nov 04, 2008 1.430 1.930 1.360 1.930 1,651,541 +0.57(+41.91%)
Nov 03, 2008 1.300 1.370 1.180 1.360 804,709 +0.19(+16.24%)
Oct 31, 2008 1.180 1.250 1.120 1.170 665,410 -0.03(-2.50%)
Oct 30, 2008 1.370 1.470 1.170 1.200 1,126,624 -0.02(-1.64%)
Oct 29, 2008 1.080 1.270 1.050 1.220 1,459,009 +0.24(+24.49%)
Oct 28, 2008 0.8900 1.010 0.8700 0.9800 920,625 +0.10(+11.36%)
Oct 27, 2008 1.000 1.050 0.8700 0.8800 968,419 -0.07(-7.37%)
Oct 24, 2008 0.9400 1.140 0.8500 0.9500 1,764,091 -0.08(-7.77%)
Oct 23, 2008 1.550 1.740 1.020 1.030 1,561,241 -0.43(-29.45%)
Oct 22, 2008 1.900 1.900 1.400 1.460 480,200 -0.36(-19.78%)
Oct 21, 2008 2.000 2.060 1.800 1.820 362,683 -0.28(-13.33%)
Oct 20, 2008 2.100 2.350 2.020 2.100 241,757 +0.00(+0.00%)
Oct 17, 2008 1.990 2.360 1.856 2.100 419,784 +0.07(+3.45%)
Oct 16, 2008 2.290 2.490 1.840 2.030 792,616 -0.38(-15.77%)
Oct 15, 2008 2.780 2.780 2.300 2.410 348,585 -0.15(-5.86%)
Oct 14, 2008 2.520 2.690 2.320 2.560 370,652 +0.23(+9.87%)
Oct 13, 2008 2.760 2.760 2.080 2.330 841,567 +0.05(+2.19%)
Oct 10, 2008 2.940 2.950 2.110 2.280 821,764 -0.67(-22.71%)
Oct 09, 2008 3.150 3.190 2.840 2.950 428,202 -0.07(-2.32%)
Oct 08, 2008 3.020 3.490 2.750 3.020 766,400 -0.08(-2.58%)
Oct 07, 2008 3.450 3.800 3.000 3.100 517,600 -0.19(-5.78%)
Oct 06, 2008 3.880 3.930 3.210 3.290 763,188 -0.59(-15.21%)
Oct 03, 2008 3.760 4.130 3.740 3.880 448,997 +0.12(+3.19%)
Oct 02, 2008 4.640 4.680 3.710 3.760 646,108 -0.84(-18.26%)
Oct 01, 2008 5.300 5.300 4.480 4.600 379,452 -0.35(-7.07%)
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%)
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.