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

New Gold (NY: NGD )

1.810 -0.010 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2011 10.87 10.93 10.67 10.80 2,046,138 -0.08(-0.74%)
Jul 28, 2011 10.67 10.99 10.54 10.88 2,608,620 +0.15(+1.40%)
Jul 27, 2011 11.20 11.26 10.67 10.73 2,565,280 -0.40(-3.59%)
Jul 26, 2011 11.07 11.20 10.91 11.13 1,684,348 +0.10(+0.91%)
Jul 25, 2011 11.28 11.33 11.00 11.03 2,716,644 -0.03(-0.27%)
Jul 22, 2011 11.17 11.22 11.03 11.06 1,757,219 +0.16(+1.47%)
Jul 21, 2011 11.10 11.11 10.75 10.90 1,605,598 -0.07(-0.64%)
Jul 20, 2011 10.76 11.06 10.65 10.97 2,407,186 +0.16(+1.48%)
Jul 19, 2011 11.21 11.23 10.72 10.81 2,831,566 -0.29(-2.61%)
Jul 18, 2011 11.15 11.39 11.03 11.10 3,836,793 +0.15(+1.37%)
Jul 15, 2011 10.86 11.04 10.81 10.95 1,838,993 +0.10(+0.92%)
Jul 14, 2011 11.30 11.37 10.75 10.85 2,670,745 -0.22(-1.99%)
Jul 13, 2011 10.96 11.44 10.96 11.07 5,417,017 +0.34(+3.17%)
Jul 12, 2011 10.30 10.84 10.21 10.73 3,012,596 +0.38(+3.67%)
Jul 11, 2011 10.68 10.78 10.17 10.35 2,486,384 -0.29(-2.73%)
Jul 08, 2011 10.60 10.80 10.56 10.64 2,026,341 +0.14(+1.33%)
Jul 07, 2011 10.72 10.78 10.50 10.50 1,854,767 -0.14(-1.32%)
Jul 06, 2011 10.48 10.82 10.44 10.64 3,542,623 +0.28(+2.70%)
Jul 05, 2011 10.29 10.43 10.11 10.36 4,026,115 +0.47(+4.75%)
Jul 01, 2011 10.23 10.23 9.800 9.890 2,006,208 -0.40(-3.89%)
Jun 30, 2011 10.10 10.35 10.05 10.29 2,035,918 +0.13(+1.28%)
Jun 29, 2011 9.890 10.22 9.780 10.16 2,489,975 +0.35(+3.57%)
Jun 28, 2011 9.290 9.810 9.230 9.810 3,760,169 +0.34(+3.59%)
Jun 27, 2011 9.660 9.690 9.400 9.470 2,161,557 -0.24(-2.47%)
Jun 24, 2011 9.970 10.03 9.670 9.710 1,877,274 -0.27(-2.71%)
Jun 23, 2011 9.670 9.990 9.510 9.980 3,500,730 +0.03(+0.30%)
Jun 22, 2011 10.04 10.33 9.950 9.950 4,461,145 +0.04(+0.40%)
Jun 21, 2011 9.350 10.03 9.350 9.910 2,924,579 +0.65(+7.02%)
Jun 20, 2011 9.270 9.450 9.250 9.260 2,329,765 +0.07(+0.76%)
Jun 17, 2011 8.840 9.270 8.810 9.190 6,361,044 +0.38(+4.31%)
Jun 16, 2011 8.970 9.100 8.705 8.810 4,477,647 -0.27(-2.97%)
Jun 15, 2011 9.020 9.310 8.900 9.080 4,112,977 -0.02(-0.22%)
Jun 14, 2011 8.910 9.250 8.840 9.100 1,907,601 +0.22(+2.48%)
Jun 13, 2011 9.090 9.270 8.690 8.880 3,496,580 -0.33(-3.58%)
Jun 10, 2011 9.280 9.348 9.080 9.210 1,936,823 -0.14(-1.50%)
Jun 09, 2011 9.080 9.610 9.080 9.350 2,497,123 +0.28(+3.09%)
Jun 08, 2011 9.080 9.270 8.800 9.070 4,193,299 -0.21(-2.26%)
Jun 07, 2011 9.420 9.500 9.160 9.280 2,654,540 -0.10(-1.07%)
Jun 06, 2011 9.750 10.03 9.330 9.380 2,384,018 -0.34(-3.50%)
Jun 03, 2011 9.620 9.940 9.600 9.720 1,959,664 +0.17(+1.78%)
May 24, 2011 9.330 9.640 9.300 9.550 3,173,928 +0.47(+5.18%)
May 23, 2011 9.310 9.490 9.075 9.080 2,262,304 -0.33(-3.51%)
May 20, 2011 9.320 9.540 9.080 9.410 5,005,138 +0.08(+0.86%)
May 19, 2011 9.360 9.420 9.190 9.330 2,903,445 -0.15(-1.58%)
May 18, 2011 9.400 9.560 9.330 9.480 2,784,207 +0.16(+1.72%)
May 17, 2011 9.250 9.440 9.080 9.320 3,784,870 +0.02(+0.22%)
May 16, 2011 9.220 9.620 9.150 9.300 4,045,747 +0.03(+0.32%)
May 13, 2011 9.480 9.670 9.100 9.270 3,563,902 -0.18(-1.90%)
May 12, 2011 9.200 9.650 9.020 9.450 3,696,434 -0.04(-0.42%)
May 11, 2011 9.820 10.03 9.320 9.490 4,193,081 -0.41(-4.14%)
May 10, 2011 10.15 10.15 9.793 9.900 2,204,398 -0.07(-0.70%)
May 09, 2011 9.940 10.08 9.745 9.970 2,363,778 +0.24(+2.47%)
May 06, 2011 9.720 10.07 9.690 9.730 3,679,368 +0.22(+2.31%)
May 05, 2011 9.640 10.03 9.380 9.510 6,512,281 -0.48(-4.80%)
May 04, 2011 10.00 10.22 9.810 9.990 5,330,642 -0.20(-1.96%)
May 03, 2011 10.69 10.80 9.950 10.19 7,592,972 -0.64(-5.91%)
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.