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 (%)
Nov 30, 2006 8.500 8.500 8.240 8.240 12,500 -0.12(-1.44%)
Nov 29, 2006 8.450 8.550 8.250 8.360 8,400 -0.02(-0.24%)
Nov 28, 2006 8.500 8.500 8.220 8.380 3,800 -0.24(-2.78%)
Nov 27, 2006 8.960 8.960 8.620 8.620 8,600 -0.09(-1.03%)
Nov 24, 2006 8.700 8.760 8.680 8.710 3,900 +0.24(+2.83%)
Nov 22, 2006 8.480 8.500 8.390 8.470 5,400 -0.01(-0.12%)
Nov 21, 2006 8.400 8.540 8.350 8.480 5,300 -0.02(-0.24%)
Nov 20, 2006 8.660 8.760 8.200 8.500 8,800 -0.16(-1.85%)
Nov 17, 2006 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Nov 16, 2006 8.520 8.750 8.520 8.660 116,900 +0.14(+1.64%)
Nov 15, 2006 8.510 8.540 8.320 8.520 6,400 +0.07(+0.83%)
Nov 14, 2006 8.970 8.970 8.450 8.450 6,300 -0.31(-3.54%)
Nov 13, 2006 8.720 8.770 8.600 8.760 3,000 -0.06(-0.68%)
Nov 10, 2006 8.860 8.990 8.820 8.820 2,700 -0.01(-0.11%)
Nov 09, 2006 9.080 9.080 8.830 8.830 4,400 +0.00(+0.00%)
Nov 08, 2006 8.760 8.900 8.750 8.830 22,000 +0.08(+0.91%)
Nov 07, 2006 9.030 9.030 8.700 8.750 5,400 -0.03(-0.34%)
Nov 06, 2006 8.650 9.210 8.400 8.780 21,900 +0.39(+4.65%)
Nov 03, 2006 8.330 8.390 8.140 8.390 3,600 +0.18(+2.19%)
Nov 02, 2006 7.960 8.350 7.960 8.210 6,300 +0.25(+3.14%)
Nov 01, 2006 8.000 8.090 7.940 7.960 2,100 -0.10(-1.24%)
Oct 31, 2006 8.080 8.090 8.060 8.060 1,200 +0.01(+0.13%)
Oct 30, 2006 7.910 8.140 7.900 8.050 2,200 +0.07(+0.88%)
Oct 27, 2006 8.000 8.000 7.970 7.980 5,500 +0.13(+1.66%)
Oct 26, 2006 7.980 7.980 7.650 7.850 15,700 -0.08(-1.01%)
Oct 25, 2006 7.960 8.080 7.930 7.930 17,300 -0.05(-0.63%)
Oct 24, 2006 7.720 7.980 7.500 7.980 36,400 +0.23(+2.97%)
Oct 23, 2006 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 20, 2006 7.750 7.750 7.740 7.750 2,200 -0.10(-1.27%)
Oct 19, 2006 7.780 7.850 7.650 7.850 39,000 -0.04(-0.51%)
Oct 18, 2006 7.310 7.920 7.310 7.890 18,500 +0.79(+11.13%)
Oct 17, 2006 7.330 7.330 7.050 7.100 4,200 -0.01(-0.07%)
Oct 16, 2006 6.880 7.105 6.850 7.105 76,600 +0.25(+3.57%)
Oct 13, 2006 6.870 6.920 6.830 6.860 2,900 +0.05(+0.73%)
Oct 12, 2006 6.660 6.820 6.550 6.810 4,400 +0.24(+3.65%)
Oct 11, 2006 6.700 6.700 6.550 6.570 2,800 -0.17(-2.52%)
Oct 10, 2006 6.840 6.850 6.640 6.740 3,800 -0.07(-1.03%)
Oct 09, 2006 6.860 7.200 6.810 6.810 9,800 +0.03(+0.49%)
Oct 06, 2006 6.700 6.850 6.700 6.777 3,500 -0.02(-0.34%)
Oct 05, 2006 6.620 6.900 6.620 6.800 5,500 +0.18(+2.72%)
Oct 04, 2006 6.900 6.950 6.620 6.620 16,200 -0.42(-5.97%)
Oct 03, 2006 7.020 7.070 6.950 7.040 4,900 +0.08(+1.15%)
Oct 02, 2006 6.990 7.050 6.940 6.960 1,900 -0.17(-2.38%)
Sep 29, 2006 6.960 7.130 6.900 7.130 2,800 +0.16(+2.30%)
Sep 28, 2006 7.000 7.020 6.920 6.970 2,800 -0.03(-0.43%)
Sep 27, 2006 6.950 7.200 6.700 7.000 11,900 +0.15(+2.19%)
Sep 26, 2006 6.850 6.930 6.790 6.850 4,200 -0.09(-1.30%)
Sep 25, 2006 7.600 7.700 6.850 6.940 19,000 -0.67(-8.80%)
Sep 22, 2006 8.020 8.020 7.600 7.610 7,900 -0.37(-4.64%)
Sep 21, 2006 8.120 8.130 7.900 7.980 7,000 -0.14(-1.72%)
Sep 20, 2006 8.270 8.270 8.110 8.120 4,200 -0.17(-2.05%)
Sep 19, 2006 8.600 8.600 8.080 8.290 6,000 -0.19(-2.24%)
Sep 18, 2006 8.360 8.490 8.360 8.480 1,900 +0.16(+1.92%)
Sep 15, 2006 8.160 8.420 8.160 8.320 1,500 +0.03(+0.36%)
Sep 14, 2006 8.350 8.350 8.160 8.290 2,100 -0.04(-0.48%)
Sep 13, 2006 8.180 8.450 8.180 8.330 2,700 +0.13(+1.59%)
Sep 12, 2006 8.060 8.360 8.060 8.200 4,800 +0.00(+0.00%)
Sep 11, 2006 8.500 8.500 7.910 8.200 4,400 -0.50(-5.75%)
Sep 08, 2006 8.700 8.700 8.700 8.700 0 -0.03(-0.34%)
Sep 07, 2006 8.760 8.760 8.600 8.730 4,500 -0.13(-1.47%)
Sep 06, 2006 9.030 9.030 8.850 8.860 3,400 +0.00(+0.00%)
Sep 05, 2006 8.630 8.880 8.630 8.860 3,500 +0.23(+2.67%)
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.