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 (%)
Feb 28, 2013 8.782 8.879 8.640 8.810 2,394,882 +0.06(+0.69%)
Feb 27, 2013 9.030 9.080 8.717 8.750 2,480,677 -0.34(-3.74%)
Feb 26, 2013 9.130 9.220 8.890 9.090 2,925,396 +0.19(+2.13%)
Feb 22, 2013 9.050 9.180 8.875 8.900 1,845,250 -0.18(-1.98%)
Feb 21, 2013 8.720 9.270 8.720 9.080 3,201,922 +0.30(+3.42%)
Feb 20, 2013 9.080 9.090 8.760 8.780 3,934,245 -0.45(-4.88%)
Feb 19, 2013 9.430 9.470 9.115 9.230 3,625,032 -0.38(-3.95%)
Feb 15, 2013 9.800 9.860 9.320 9.610 4,510,003 -0.34(-3.42%)
Feb 14, 2013 9.950 10.12 9.880 9.950 2,229,778 +0.05(+0.51%)
Feb 13, 2013 10.02 10.06 9.900 9.900 1,806,518 -0.19(-1.88%)
Feb 12, 2013 9.920 10.11 9.790 10.09 1,559,984 +0.21(+2.13%)
Feb 11, 2013 9.860 10.00 9.762 9.880 1,384,452 -0.18(-1.79%)
Feb 08, 2013 9.990 10.11 9.990 10.06 1,004,930 -0.03(-0.30%)
Feb 07, 2013 9.980 10.12 9.830 10.09 1,668,936 +0.03(+0.30%)
Feb 06, 2013 10.02 10.20 9.980 10.06 2,062,711 +0.16(+1.62%)
Feb 04, 2013 10.11 10.27 9.870 9.900 2,717,695 -0.23(-2.27%)
Feb 01, 2013 9.840 10.16 9.790 10.13 2,217,190 +0.43(+4.43%)
Jan 31, 2013 9.730 9.790 9.610 9.700 2,142,992 -0.03(-0.31%)
Jan 30, 2013 9.860 10.01 9.700 9.730 2,695,849 +0.04(+0.41%)
Jan 29, 2013 9.520 9.730 9.480 9.690 1,722,176 +0.30(+3.19%)
Jan 28, 2013 9.440 9.500 9.220 9.390 2,531,884 -0.02(-0.21%)
Jan 25, 2013 9.910 9.980 9.360 9.410 4,788,127 -0.57(-5.71%)
Jan 24, 2013 10.34 10.48 9.930 9.980 3,084,234 -0.45(-4.31%)
Jan 23, 2013 10.75 10.79 10.41 10.43 2,179,533 -0.40(-3.69%)
Jan 22, 2013 10.85 10.95 10.65 10.83 2,268,871 -0.10(-0.91%)
Jan 18, 2013 10.86 11.01 10.82 10.93 1,839,650 +0.10(+0.92%)
Jan 17, 2013 10.86 11.14 10.80 10.83 2,396,524 -0.19(-1.72%)
Jan 16, 2013 10.98 11.08 10.85 11.02 1,925,820 +0.07(+0.64%)
Jan 15, 2013 10.85 11.10 10.73 10.95 2,039,445 +0.21(+1.96%)
Jan 14, 2013 11.09 11.10 10.72 10.74 1,491,056 -0.21(-1.92%)
Jan 11, 2013 10.64 11.00 10.55 10.95 2,409,227 +0.35(+3.30%)
Jan 10, 2013 10.80 10.82 10.58 10.60 2,844,401 +0.02(+0.19%)
Jan 09, 2013 10.83 10.83 10.55 10.58 1,778,765 -0.20(-1.86%)
Jan 08, 2013 10.98 11.06 10.75 10.78 2,343,707 -0.22(-2.00%)
Jan 07, 2013 10.92 11.07 10.87 11.00 1,324,253 +0.09(+0.82%)
Jan 04, 2013 10.68 10.97 10.45 10.91 1,939,332 +0.15(+1.39%)
Jan 03, 2013 11.21 11.42 10.72 10.76 1,513,461 -0.47(-4.19%)
Jan 02, 2013 11.30 11.38 11.21 11.23 1,533,968 +0.20(+1.81%)
Dec 31, 2012 10.64 11.16 10.60 11.03 1,684,674 +0.39(+3.67%)
Dec 28, 2012 10.78 10.88 10.62 10.64 1,252,389 -0.07(-0.65%)
Dec 27, 2012 10.56 10.89 10.48 10.71 2,811,716 +0.14(+1.32%)
Dec 26, 2012 10.56 10.69 10.45 10.57 965,863 +0.04(+0.38%)
Dec 24, 2012 10.54 10.59 10.39 10.53 966,253 +0.02(+0.19%)
Dec 21, 2012 10.41 10.71 10.39 10.51 7,650,604 -0.10(-0.94%)
Dec 20, 2012 10.49 10.63 10.22 10.61 3,413,571 +0.01(+0.09%)
Dec 19, 2012 10.48 10.67 10.44 10.60 2,449,947 +0.03(+0.28%)
Dec 18, 2012 11.07 11.17 10.40 10.57 3,156,488 -0.55(-4.95%)
Dec 17, 2012 11.21 11.25 10.98 11.12 1,843,048 -0.09(-0.80%)
Dec 14, 2012 10.97 11.23 10.82 11.21 2,206,836 +0.25(+2.28%)
Dec 13, 2012 10.96 11.07 10.80 10.96 1,944,831 -0.27(-2.40%)
Dec 12, 2012 10.91 11.27 10.77 11.23 2,594,462 +0.42(+3.89%)
Dec 11, 2012 11.06 11.16 10.79 10.81 2,181,327 -0.28(-2.52%)
Dec 10, 2012 10.97 11.30 10.88 11.09 1,992,731 +0.22(+2.02%)
Dec 07, 2012 10.89 11.03 10.82 10.87 1,024,032 +0.01(+0.09%)
Dec 06, 2012 10.64 10.91 10.59 10.86 1,557,881 +0.22(+2.07%)
Dec 05, 2012 10.74 10.92 10.59 10.64 2,744,901 -0.10(-0.93%)
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.