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

New Gold (NY: NGD )

1.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Aug 31, 2007 5.590 5.790 5.590 5.680 29,000 +0.13(+2.34%)
Aug 30, 2007 4.790 5.850 4.680 5.550 54,300 +0.81(+17.09%)
Aug 29, 2007 4.550 4.790 4.500 4.740 28,600 +0.19(+4.18%)
Aug 28, 2007 4.690 4.690 4.490 4.550 8,500 -0.18(-3.81%)
Aug 27, 2007 4.830 4.850 4.550 4.730 8,400 -0.07(-1.46%)
Aug 24, 2007 4.480 4.840 4.480 4.800 39,300 +0.31(+6.90%)
Aug 23, 2007 4.750 4.750 4.230 4.490 113,500 -0.08(-1.75%)
Aug 22, 2007 4.900 5.000 4.470 4.570 107,600 -0.33(-6.73%)
Aug 21, 2007 4.740 5.000 4.700 4.900 35,700 +0.19(+4.03%)
Aug 20, 2007 4.760 4.900 4.710 4.710 24,000 -0.12(-2.48%)
Aug 17, 2007 4.980 5.090 4.550 4.830 109,800 +0.09(+1.90%)
Aug 16, 2007 5.500 5.500 3.600 4.740 413,200 -1.13(-19.25%)
Aug 15, 2007 6.010 6.110 5.810 5.870 28,500 -0.27(-4.38%)
Aug 14, 2007 6.580 6.580 6.010 6.139 39,400 -0.37(-5.70%)
Aug 13, 2007 6.400 6.620 6.400 6.510 7,100 -0.03(-0.46%)
Aug 10, 2007 6.500 6.600 6.420 6.540 21,700 +0.00(+0.00%)
Aug 09, 2007 6.460 6.700 6.450 6.540 42,100 -0.31(-4.53%)
Aug 08, 2007 6.900 6.980 6.850 6.850 4,800 +0.03(+0.44%)
Aug 07, 2007 6.750 6.860 6.590 6.820 5,100 -0.10(-1.45%)
Aug 06, 2007 6.750 6.920 6.500 6.920 7,700 +0.37(+5.65%)
Aug 03, 2007 6.650 6.650 6.550 6.550 8,700 -0.05(-0.76%)
Aug 02, 2007 6.640 6.770 6.580 6.600 10,000 +0.01(+0.15%)
Aug 01, 2007 6.760 6.760 6.590 6.590 2,800 -0.10(-1.49%)
Jul 31, 2007 6.800 6.800 6.640 6.690 9,800 +0.06(+0.90%)
Jul 30, 2007 6.550 6.720 6.550 6.630 15,400 -0.05(-0.74%)
Jul 27, 2007 6.580 6.700 6.500 6.680 11,700 -0.06(-0.90%)
Jul 26, 2007 6.970 6.970 6.550 6.740 53,300 -0.22(-3.16%)
Jul 25, 2007 7.040 7.040 6.870 6.960 24,000 -0.02(-0.29%)
Jul 24, 2007 6.870 7.070 6.820 6.980 92,300 +0.17(+2.50%)
Jul 23, 2007 6.780 6.810 6.630 6.810 11,400 +0.03(+0.44%)
Jul 20, 2007 6.950 7.100 6.700 6.780 12,600 -0.12(-1.74%)
Jul 19, 2007 7.000 7.010 6.900 6.900 16,900 +0.09(+1.32%)
Jul 18, 2007 6.500 6.810 6.500 6.810 9,000 +0.40(+6.17%)
Jul 17, 2007 6.450 6.450 6.390 6.414 17,000 +0.05(+0.85%)
Jul 16, 2007 6.540 6.540 6.360 6.360 12,100 -0.07(-1.09%)
Jul 13, 2007 6.500 6.570 6.410 6.430 10,000 -0.06(-0.92%)
Jul 12, 2007 6.510 6.600 6.470 6.490 6,100 -0.02(-0.31%)
Jul 11, 2007 6.560 6.560 6.510 6.510 2,900 -0.08(-1.21%)
Jul 10, 2007 6.510 6.590 6.500 6.590 5,300 +0.04(+0.61%)
Jul 09, 2007 6.720 6.810 6.500 6.550 9,100 -0.09(-1.36%)
Jul 06, 2007 6.490 6.720 6.490 6.640 6,200 +0.20(+3.11%)
Jul 05, 2007 6.410 6.460 6.330 6.440 6,000 +0.03(+0.47%)
Jul 03, 2007 6.600 6.600 6.410 6.410 2,700 -0.22(-3.32%)
Jul 02, 2007 6.500 6.750 6.500 6.630 2,800 +0.13(+2.00%)
Jun 29, 2007 6.330 6.520 6.300 6.500 8,500 +0.20(+3.17%)
Jun 28, 2007 6.650 6.650 6.300 6.300 12,200 -0.15(-2.33%)
Jun 27, 2007 6.420 6.450 6.190 6.450 8,100 +0.05(+0.78%)
Jun 26, 2007 6.420 6.570 6.340 6.400 10,400 -0.25(-3.76%)
Jun 25, 2007 6.800 6.800 6.510 6.650 14,400 -0.03(-0.45%)
Jun 22, 2007 6.800 6.830 6.680 6.680 3,000 -0.02(-0.30%)
Jun 21, 2007 6.800 6.800 6.690 6.700 6,600 -0.17(-2.47%)
Jun 20, 2007 6.800 6.900 6.170 6.870 800 -0.03(-0.43%)
Jun 19, 2007 6.850 6.910 6.780 6.900 7,500 +0.10(+1.47%)
Jun 18, 2007 6.830 6.860 6.780 6.800 1,700 -0.01(-0.15%)
Jun 15, 2007 6.880 6.880 6.730 6.810 15,700 -0.12(-1.73%)
Jun 14, 2007 6.900 6.970 6.860 6.930 20,800 +0.01(+0.14%)
Jun 13, 2007 6.980 6.980 6.900 6.920 7,800 -0.06(-0.86%)
Jun 12, 2007 7.050 7.050 6.910 6.980 4,600 -0.03(-0.43%)
Jun 11, 2007 7.010 7.090 6.980 7.010 10,000 +0.02(+0.29%)
Jun 08, 2007 7.010 7.020 6.910 6.990 7,200 +0.06(+0.87%)
Jun 07, 2007 7.040 7.040 6.850 6.930 9,000 -0.11(-1.56%)
Jun 06, 2007 7.100 7.100 7.030 7.040 2,000 -0.03(-0.42%)
Jun 05, 2007 7.070 7.080 7.070 7.070 1,500 -0.01(-0.14%)
Jun 04, 2007 7.050 7.130 7.050 7.080 15,900 +0.03(+0.43%)
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.