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 (%)
May 31, 2007 7.020 7.020 6.990 6.990 600 +0.00(+0.00%)
May 30, 2007 7.150 7.150 6.910 6.990 36,700 -0.16(-2.24%)
May 29, 2007 7.450 7.530 7.150 7.150 13,500 -0.15(-2.05%)
May 25, 2007 7.340 7.340 7.300 7.300 5,100 +0.07(+0.97%)
May 24, 2007 7.380 7.530 7.230 7.230 24,800 -0.20(-2.69%)
May 23, 2007 7.350 7.430 7.350 7.430 103,500 +0.09(+1.23%)
May 22, 2007 7.200 7.350 7.200 7.340 7,200 +0.23(+3.23%)
May 21, 2007 7.350 7.350 7.110 7.110 5,500 -0.33(-4.44%)
May 18, 2007 7.250 7.470 7.200 7.440 5,400 +0.18(+2.48%)
May 17, 2007 7.380 7.380 7.260 7.260 5,700 -0.19(-2.55%)
May 16, 2007 7.400 7.540 7.400 7.450 11,800 -0.10(-1.34%)
May 15, 2007 7.600 7.650 7.551 7.551 7,500 -0.05(-0.64%)
May 14, 2007 7.380 7.650 7.380 7.600 11,900 +0.10(+1.33%)
May 11, 2007 7.400 7.580 7.400 7.500 18,700 +0.15(+2.04%)
May 10, 2007 7.500 7.610 7.350 7.350 6,400 -0.15(-2.00%)
May 09, 2007 7.380 7.500 7.290 7.500 2,100 +0.04(+0.54%)
May 08, 2007 7.440 7.490 7.340 7.460 9,500 +0.00(+0.00%)
May 07, 2007 7.550 7.630 7.460 7.460 10,600 -0.08(-1.06%)
May 04, 2007 7.600 7.770 7.540 7.540 11,100 -0.11(-1.44%)
May 03, 2007 7.380 7.650 7.380 7.650 2,600 +0.26(+3.52%)
May 02, 2007 7.350 7.390 7.350 7.390 200 +0.01(+0.14%)
May 01, 2007 7.380 7.400 7.380 7.380 11,300 -0.01(-0.14%)
Apr 30, 2007 7.390 7.440 7.330 7.390 10,800 +0.00(+0.00%)
Apr 27, 2007 7.380 7.440 7.380 7.390 9,600 +0.01(+0.14%)
Apr 26, 2007 7.400 7.429 7.380 7.380 13,700 -0.02(-0.27%)
Apr 25, 2007 7.410 7.433 7.380 7.400 4,500 +0.00(+0.00%)
Apr 24, 2007 7.400 7.420 7.400 7.400 14,600 +0.00(+0.00%)
Apr 23, 2007 7.470 7.490 7.400 7.400 6,000 +0.00(+0.00%)
Apr 20, 2007 7.411 7.440 7.400 7.400 9,000 +0.03(+0.41%)
Apr 19, 2007 7.430 7.430 7.320 7.370 10,500 -0.04(-0.59%)
Apr 18, 2007 7.620 7.620 7.330 7.414 12,500 +0.10(+1.42%)
Apr 17, 2007 7.400 7.500 7.310 7.310 13,800 -0.17(-2.27%)
Apr 16, 2007 7.630 7.630 7.350 7.480 38,600 -0.02(-0.27%)
Apr 13, 2007 7.300 7.500 7.190 7.500 15,600 +0.25(+3.45%)
Apr 12, 2007 7.150 7.400 7.150 7.250 29,000 -0.05(-0.68%)
Apr 11, 2007 7.460 7.600 7.240 7.300 36,700 -0.13(-1.75%)
Apr 10, 2007 7.010 7.440 7.010 7.430 22,500 +0.42(+5.99%)
Apr 09, 2007 7.130 7.320 6.950 7.010 33,400 -0.08(-1.13%)
Apr 05, 2007 7.090 7.330 7.050 7.090 45,400 +0.00(+0.00%)
Apr 04, 2007 7.400 7.400 6.900 7.090 420,100 -0.15(-2.07%)
Apr 03, 2007 7.920 7.920 7.200 7.240 34,300 -0.62(-7.89%)
Apr 02, 2007 8.070 8.100 7.860 7.860 19,100 -0.42(-5.07%)
Mar 30, 2007 7.910 8.300 7.910 8.280 32,700 +0.36(+4.55%)
Mar 29, 2007 7.790 8.130 7.610 7.920 5,300 +0.14(+1.80%)
Mar 28, 2007 7.620 7.820 7.310 7.780 11,400 -0.09(-1.14%)
Mar 27, 2007 7.970 7.970 7.760 7.870 3,300 -0.18(-2.24%)
Mar 26, 2007 8.110 8.150 8.050 8.050 4,600 -0.03(-0.37%)
Mar 23, 2007 8.260 8.260 7.930 8.080 4,200 -0.04(-0.49%)
Mar 22, 2007 8.100 8.360 7.960 8.120 6,300 +0.15(+1.88%)
Mar 21, 2007 7.890 8.090 7.890 7.970 7,700 +0.13(+1.66%)
Mar 20, 2007 7.800 7.920 7.700 7.840 5,400 +0.16(+2.08%)
Mar 19, 2007 7.360 7.750 7.350 7.680 6,700 +0.26(+3.50%)
Mar 16, 2007 7.290 7.430 7.290 7.420 4,300 +0.21(+2.91%)
Mar 15, 2007 7.200 7.250 7.050 7.210 5,800 +0.07(+0.98%)
Mar 14, 2007 7.350 7.350 6.920 7.140 7,000 -0.22(-2.99%)
Mar 13, 2007 7.500 7.650 7.350 7.360 4,800 -0.12(-1.60%)
Mar 12, 2007 7.410 7.510 7.220 7.480 9,600 +0.06(+0.81%)
Mar 09, 2007 7.420 7.470 7.310 7.420 2,500 -0.12(-1.59%)
Mar 08, 2007 7.410 7.570 7.210 7.540 8,600 +0.13(+1.75%)
Mar 07, 2007 7.350 7.450 7.300 7.410 4,000 +0.06(+0.82%)
Mar 06, 2007 7.050 7.430 7.050 7.350 5,100 +0.25(+3.52%)
Mar 05, 2007 6.750 7.100 6.700 7.100 36,600 -0.15(-2.07%)
Mar 02, 2007 7.370 7.490 7.210 7.250 16,100 -0.20(-2.68%)
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.