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

New Gold (NY: NGD )

1.810 -0.010 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2006 8.450 8.350 7.620 8.020 30,400 -0.43(-5.09%)
Feb 27, 2006 8.450 8.450 8.100 8.450 4,700 -0.14(-1.63%)
Feb 24, 2006 8.480 8.590 8.300 8.590 23,600 +0.11(+1.30%)
Feb 23, 2006 8.450 8.490 8.300 8.480 123,000 -0.07(-0.82%)
Feb 22, 2006 8.450 8.580 8.450 8.550 19,100 +0.04(+0.47%)
Feb 21, 2006 8.650 8.650 8.350 8.510 29,800 +0.22(+2.65%)
Feb 17, 2006 8.220 8.290 8.100 8.290 7,100 +0.22(+2.73%)
Feb 16, 2006 7.800 8.070 7.800 8.070 2,600 +0.22(+2.80%)
Feb 15, 2006 7.900 7.980 7.850 7.850 900 -0.10(-1.26%)
Feb 14, 2006 7.830 8.050 7.830 7.950 3,400 +0.10(+1.27%)
Feb 13, 2006 7.900 7.940 7.750 7.850 5,900 -0.12(-1.51%)
Feb 10, 2006 7.750 8.000 7.750 7.970 12,300 +0.07(+0.89%)
Feb 09, 2006 7.830 7.900 7.830 7.900 1,100 +0.15(+1.94%)
Feb 08, 2006 7.770 7.850 7.630 7.750 7,200 -0.07(-0.90%)
Feb 07, 2006 7.920 7.950 7.750 7.820 36,300 -0.23(-2.86%)
Feb 06, 2006 7.900 8.050 7.900 8.050 3,800 +0.15(+1.90%)
Feb 03, 2006 8.250 8.250 7.800 7.900 1,400 -0.21(-2.59%)
Feb 02, 2006 7.800 8.160 7.800 8.110 13,700 +0.16(+2.01%)
Feb 01, 2006 7.800 8.100 7.720 7.950 15,800 +0.03(+0.38%)
Jan 31, 2006 8.000 8.100 7.900 7.920 19,800 +0.03(+0.38%)
Jan 30, 2006 8.030 8.030 7.500 7.890 19,300 -0.06(-0.75%)
Jan 27, 2006 7.880 7.950 7.800 7.950 5,700 +0.18(+2.32%)
Jan 26, 2006 7.850 8.040 7.770 7.770 5,400 +0.01(+0.13%)
Jan 25, 2006 7.700 7.890 7.700 7.760 12,400 +0.11(+1.44%)
Jan 24, 2006 7.850 7.850 7.600 7.650 19,100 -0.30(-3.77%)
Jan 23, 2006 7.950 7.950 7.850 7.950 3,800 +0.03(+0.38%)
Jan 20, 2006 8.000 8.100 7.830 7.920 4,100 -0.03(-0.38%)
Jan 19, 2006 7.700 7.950 7.700 7.950 4,000 +0.20(+2.58%)
Jan 18, 2006 8.150 8.150 7.600 7.750 14,000 -0.28(-3.49%)
Jan 17, 2006 8.600 8.600 7.970 8.030 35,300 +0.08(+1.01%)
Jan 13, 2006 7.750 8.000 7.750 7.950 6,800 +0.10(+1.27%)
Jan 12, 2006 7.900 7.950 7.850 7.850 2,000 -0.05(-0.63%)
Jan 11, 2006 7.600 7.900 7.530 7.900 7,100 +0.37(+4.91%)
Jan 10, 2006 7.320 7.690 7.320 7.530 12,400 +0.11(+1.48%)
Jan 09, 2006 7.500 7.530 7.420 7.420 9,700 -0.18(-2.37%)
Jan 06, 2006 7.520 7.740 7.500 7.600 10,900 +0.18(+2.43%)
Jan 05, 2006 7.800 7.800 7.420 7.420 9,200 -0.18(-2.37%)
Jan 04, 2006 7.380 7.610 7.290 7.600 36,800 +0.32(+4.40%)
Jan 03, 2006 6.880 7.400 6.880 7.280 19,400 +0.40(+5.81%)
Dec 30, 2005 7.000 7.000 6.730 6.880 3,000 +0.00(+0.00%)
Dec 29, 2005 6.400 7.010 6.400 6.880 6,100 +0.64(+10.26%)
Dec 28, 2005 6.250 6.290 6.220 6.240 11,900 -0.11(-1.73%)
Dec 27, 2005 6.250 6.350 6.250 6.350 1,000 +0.20(+3.25%)
Dec 23, 2005 6.250 6.250 6.150 6.150 2,900 +0.08(+1.32%)
Dec 22, 2005 6.000 6.070 6.000 6.070 5,200 +0.07(+1.17%)
Dec 21, 2005 5.900 6.000 5.900 6.000 191,500 +0.09(+1.52%)
Dec 20, 2005 6.000 6.000 5.910 5.910 2,100 -0.11(-1.83%)
Dec 19, 2005 6.050 6.050 6.020 6.020 21,800 -0.03(-0.50%)
Dec 16, 2005 5.980 6.050 5.980 6.050 7,600 +0.07(+1.17%)
Dec 15, 2005 6.000 6.000 5.980 5.980 2,000 -0.07(-1.16%)
Dec 14, 2005 6.120 6.120 6.050 6.050 4,500 -0.15(-2.42%)
Dec 13, 2005 6.200 6.200 6.200 6.200 100 -0.15(-2.36%)
Dec 12, 2005 6.400 6.400 6.350 6.350 1,600 +0.05(+0.79%)
Dec 09, 2005 6.250 6.400 6.250 6.300 4,400 +0.16(+2.61%)
Dec 08, 2005 6.100 6.140 6.020 6.140 2,300 -0.15(-2.38%)
Dec 07, 2005 6.310 6.310 6.290 6.290 2,200 -0.08(-1.26%)
Dec 06, 2005 6.100 6.370 6.000 6.370 8,200 +0.12(+1.92%)
Dec 05, 2005 6.270 6.270 6.200 6.250 15,300 -0.02(-0.32%)
Dec 02, 2005 6.450 6.450 6.200 6.270 6,400 -0.08(-1.26%)
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.