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

New Gold (NY: NGD )

1.830 -0.030 (-1.61%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 14, 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 (%)
Sep 30, 2009 3.720 3.820 3.600 3.790 2,744,545 +0.16(+4.41%)
Sep 29, 2009 3.380 3.650 3.360 3.630 2,250,441 +0.17(+4.97%)
Sep 28, 2009 3.310 3.470 3.260 3.458 1,322,945 +0.17(+5.11%)
Sep 25, 2009 3.280 3.340 3.200 3.290 3,224,196 +0.00(+0.00%)
Sep 24, 2009 3.560 3.560 3.220 3.290 2,783,324 -0.17(-4.91%)
Sep 23, 2009 3.600 3.620 3.420 3.460 2,342,700 -0.14(-3.89%)
Sep 22, 2009 3.700 3.710 3.540 3.600 2,462,564 +0.05(+1.41%)
Sep 21, 2009 3.530 3.610 3.460 3.550 2,335,712 -0.10(-2.74%)
Sep 18, 2009 3.920 3.930 3.590 3.650 4,554,080 -0.21(-5.44%)
Sep 17, 2009 4.050 4.150 3.770 3.860 2,576,532 -0.11(-2.77%)
Sep 16, 2009 4.010 4.110 3.960 3.970 2,579,241 +0.08(+2.05%)
Sep 15, 2009 3.710 3.930 3.650 3.890 2,027,263 +0.21(+5.71%)
Sep 14, 2009 3.730 3.730 3.560 3.680 1,303,650 -0.05(-1.34%)
Sep 11, 2009 3.810 3.860 3.650 3.730 2,620,494 +0.03(+0.81%)
Sep 10, 2009 3.600 3.710 3.530 3.700 1,961,454 +0.09(+2.49%)
Sep 09, 2009 3.740 3.740 3.510 3.610 1,788,730 -0.06(-1.63%)
Sep 08, 2009 4.050 4.050 3.640 3.670 3,480,409 -0.07(-1.87%)
Sep 04, 2009 3.690 3.780 3.550 3.740 1,740,947 +0.04(+1.08%)
Sep 03, 2009 3.670 3.810 3.570 3.700 4,235,560 +0.15(+4.23%)
Sep 02, 2009 3.300 3.600 3.260 3.550 4,991,146 +0.29(+8.90%)
Sep 01, 2009 3.400 3.400 3.200 3.260 1,234,501 -0.15(-4.40%)
Aug 31, 2009 3.380 3.420 3.280 3.410 677,134 -0.01(-0.29%)
Aug 28, 2009 3.500 3.520 3.400 3.420 771,734 -0.01(-0.29%)
Aug 27, 2009 3.400 3.440 3.260 3.430 1,462,460 +0.04(+1.18%)
Aug 26, 2009 3.480 3.520 3.270 3.390 1,168,825 -0.08(-2.31%)
Aug 25, 2009 3.470 3.510 3.420 3.470 673,899 -0.02(-0.57%)
Aug 24, 2009 3.530 3.530 3.450 3.490 1,193,859 +0.00(+0.00%)
Aug 21, 2009 3.530 3.620 3.440 3.490 2,392,832 -0.22(-5.93%)
Aug 20, 2009 3.380 3.760 3.380 3.710 1,870,637 +0.27(+7.85%)
Aug 19, 2009 3.230 3.470 3.180 3.440 1,527,935 +0.19(+5.85%)
Aug 18, 2009 3.190 3.290 3.180 3.250 609,037 +0.11(+3.47%)
Aug 17, 2009 3.070 3.229 3.050 3.141 1,418,732 -0.16(-4.82%)
Aug 14, 2009 3.270 3.300 3.160 3.300 804,302 +0.03(+0.92%)
Aug 13, 2009 3.270 3.290 3.170 3.270 977,533 +0.08(+2.51%)
Aug 12, 2009 3.070 3.190 3.060 3.190 973,211 +0.08(+2.57%)
Aug 11, 2009 3.330 3.340 3.040 3.110 1,919,243 -0.25(-7.44%)
Aug 10, 2009 3.300 3.390 3.180 3.360 1,769,169 +0.01(+0.30%)
Aug 07, 2009 3.370 3.440 3.180 3.350 1,901,809 +0.04(+1.24%)
Aug 06, 2009 3.170 3.380 3.090 3.309 2,206,572 +0.24(+7.79%)
Aug 05, 2009 3.030 3.090 2.920 3.070 958,818 +0.12(+4.07%)
Aug 04, 2009 3.080 3.100 2.950 2.950 1,600,172 -0.08(-2.64%)
Aug 03, 2009 3.070 3.110 3.000 3.030 1,416,591 +0.07(+2.36%)
Jul 31, 2009 2.850 2.980 2.820 2.960 1,494,744 +0.11(+3.86%)
Jul 30, 2009 2.690 2.870 2.690 2.850 1,025,100 +0.16(+5.95%)
Jul 29, 2009 2.780 2.860 2.680 2.690 803,637 -0.16(-5.61%)
Jul 28, 2009 2.940 2.940 2.770 2.850 1,263,619 -0.05(-1.72%)
Jul 27, 2009 2.900 2.930 2.850 2.900 960,919 +0.05(+1.75%)
Jul 24, 2009 2.820 2.920 2.810 2.850 1,760 -0.01(-0.35%)
Jul 23, 2009 2.860 2.940 2.830 2.860 1,329,686 +0.01(+0.35%)
Jul 22, 2009 2.800 2.900 2.720 2.850 1,013,135 +0.04(+1.42%)
Jul 21, 2009 2.870 3.000 2.740 2.810 1,107,147 -0.07(-2.43%)
Jul 20, 2009 2.870 2.900 2.770 2.880 1,363,997 +0.14(+5.11%)
Jul 17, 2009 2.780 2.820 2.670 2.740 612,058 -0.02(-0.63%)
Jul 16, 2009 2.740 2.770 2.620 2.757 596,747 +0.02(+0.64%)
Jul 15, 2009 2.760 2.850 2.740 2.740 941,910 +0.09(+3.40%)
Jul 14, 2009 2.590 2.670 2.582 2.650 754,761 +0.09(+3.52%)
Jul 13, 2009 2.450 2.610 2.440 2.560 1,751,311 +0.19(+8.02%)
Jul 10, 2009 2.450 2.510 2.350 2.370 1,728,752 -0.10(-4.05%)
Jul 09, 2009 2.450 2.570 2.450 2.470 985,095 +0.06(+2.49%)
Jul 08, 2009 2.630 2.630 2.300 2.410 2,385,867 -0.18(-6.95%)
Jul 07, 2009 2.730 2.810 2.580 2.590 1,280,321 -0.11(-4.07%)
Jul 06, 2009 2.740 2.860 2.610 2.700 1,445,640 -0.05(-1.82%)
Jul 02, 2009 2.750 2.810 2.640 2.750 855,837 -0.05(-1.79%)
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.