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 (%)
Sep 30, 2005 5.210 5.210 5.150 5.150 1,700 -0.05(-0.96%)
Sep 29, 2005 5.200 5.200 5.200 5.200 4,200 +0.06(+1.17%)
Sep 28, 2005 5.250 5.250 5.050 5.140 9,000 -0.03(-0.58%)
Sep 27, 2005 5.350 5.350 5.100 5.170 4,800 -0.23(-4.26%)
Sep 26, 2005 5.250 5.400 5.250 5.400 2,400 +0.05(+0.93%)
Sep 23, 2005 5.350 5.440 5.080 5.350 4,300 -0.05(-0.93%)
Sep 22, 2005 5.400 5.500 5.400 5.400 3,900 +0.00(+0.00%)
Sep 21, 2005 5.280 5.700 5.280 5.400 8,000 +0.15(+2.86%)
Sep 20, 2005 5.250 5.300 5.150 5.250 2,700 +0.10(+1.94%)
Sep 19, 2005 5.080 5.330 4.990 5.150 10,000 +0.11(+2.18%)
Sep 16, 2005 5.000 5.100 4.930 5.040 14,700 +0.09(+1.82%)
Sep 15, 2005 4.710 4.950 4.710 4.950 6,000 +0.20(+4.21%)
Sep 14, 2005 4.700 4.800 4.700 4.750 1,900 +0.05(+1.06%)
Sep 13, 2005 4.820 4.820 4.700 4.700 5,500 -0.15(-3.09%)
Sep 12, 2005 4.950 4.960 4.850 4.850 2,900 -0.15(-3.00%)
Sep 09, 2005 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Sep 08, 2005 5.050 5.140 5.000 5.000 22,900 +0.00(+0.00%)
Sep 07, 2005 4.920 5.000 4.920 5.000 1,800 +0.20(+4.17%)
Sep 06, 2005 4.800 4.800 4.800 4.800 1,500 +0.00(+0.00%)
Sep 02, 2005 4.900 4.900 4.800 4.800 1,200 -0.05(-1.03%)
Sep 01, 2005 4.850 4.850 4.850 4.850 1,000 +0.05(+1.04%)
Aug 31, 2005 4.740 4.800 4.740 4.800 1,600 +0.06(+1.27%)
Aug 30, 2005 4.740 4.740 4.630 4.740 1,500 +0.00(+0.00%)
Aug 29, 2005 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Aug 26, 2005 4.700 4.740 4.660 4.740 2,900 +0.09(+1.94%)
Aug 25, 2005 4.550 4.690 4.550 4.650 4,000 +0.14(+3.10%)
Aug 24, 2005 4.550 4.550 4.500 4.510 4,100 +0.01(+0.22%)
Aug 23, 2005 4.500 4.500 4.500 4.500 500 +0.04(+0.90%)
Aug 22, 2005 4.540 4.540 4.150 4.460 7,200 -0.04(-0.89%)
Aug 19, 2005 4.540 4.550 4.500 4.500 3,300 -0.10(-2.17%)
Aug 18, 2005 4.600 4.600 4.600 4.600 500 -0.05(-1.08%)
Aug 17, 2005 4.650 4.750 4.650 4.650 3,200 -0.05(-1.06%)
Aug 16, 2005 4.600 4.710 4.600 4.700 1,400 +0.15(+3.30%)
Aug 15, 2005 4.650 4.650 4.550 4.550 2,300 -0.20(-4.21%)
Aug 12, 2005 4.640 4.750 4.640 4.750 1,500 +0.11(+2.37%)
Aug 11, 2005 4.700 4.800 4.640 4.640 6,300 +0.04(+0.87%)
Aug 10, 2005 4.450 4.700 4.410 4.600 6,500 +0.18(+4.07%)
Aug 09, 2005 4.550 4.550 4.420 4.420 10,000 -0.18(-3.91%)
Aug 08, 2005 4.550 4.600 4.550 4.600 1,500 +0.00(+0.00%)
Aug 05, 2005 4.450 4.600 4.450 4.600 600 +0.18(+4.07%)
Aug 04, 2005 4.410 4.420 4.410 4.420 500 -0.18(-3.91%)
Aug 03, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Aug 02, 2005 4.550 4.600 4.520 4.600 2,300 +0.10(+2.22%)
Aug 01, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 29, 2005 4.400 4.500 4.400 4.500 5,200 +0.11(+2.51%)
Jul 28, 2005 4.390 4.390 4.390 4.390 500 -0.01(-0.23%)
Jul 27, 2005 4.350 4.400 4.280 4.400 7,400 -0.05(-1.12%)
Jul 26, 2005 4.460 4.900 4.450 4.450 18,600 -0.05(-1.11%)
Jul 25, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 22, 2005 4.500 4.500 4.500 4.500 1,000 -0.05(-1.10%)
Jul 21, 2005 4.500 4.550 4.500 4.550 1,400 +0.10(+2.25%)
Jul 20, 2005 4.500 4.500 4.450 4.450 1,200 +0.05(+1.14%)
Jul 19, 2005 4.400 4.400 4.400 4.400 1,000 -0.05(-1.12%)
Jul 18, 2005 4.400 4.450 4.400 4.450 700 +0.05(+1.14%)
Jul 15, 2005 4.400 4.460 4.400 4.400 6,100 -0.07(-1.57%)
Jul 14, 2005 4.470 4.470 4.470 4.470 500 +0.00(+0.00%)
Jul 13, 2005 4.470 4.470 4.470 4.470 900 +0.02(+0.45%)
Jul 12, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 11, 2005 4.400 4.450 4.400 4.450 1,900 +0.05(+1.14%)
Jul 08, 2005 4.400 4.400 4.400 4.400 100 +0.13(+3.04%)
Jul 07, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Jul 06, 2005 4.350 4.350 4.270 4.270 1,200 -0.13(-2.96%)
Jul 05, 2005 4.500 4.500 4.320 4.400 6,900 -0.25(-5.38%)
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.