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 (%)
Jul 31, 2006 8.500 8.500 8.330 8.350 6,800 -0.06(-0.71%)
Jul 28, 2006 8.360 8.410 8.300 8.410 1,600 +0.03(+0.36%)
Jul 27, 2006 8.310 8.500 8.150 8.380 16,100 +0.08(+0.96%)
Jul 26, 2006 8.190 8.300 8.190 8.300 200 +0.00(+0.00%)
Jul 25, 2006 8.200 8.300 8.200 8.300 2,200 +0.15(+1.84%)
Jul 24, 2006 8.350 8.350 8.010 8.150 1,600 -0.32(-3.78%)
Jul 21, 2006 8.500 8.600 8.470 8.470 600 +0.08(+0.95%)
Jul 20, 2006 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Jul 19, 2006 8.350 8.500 8.010 8.390 17,000 +0.11(+1.33%)
Jul 18, 2006 8.360 8.380 8.240 8.280 6,600 -0.21(-2.47%)
Jul 17, 2006 8.440 8.490 8.400 8.490 2,100 -0.09(-1.05%)
Jul 14, 2006 8.700 8.740 8.580 8.580 2,100 -0.14(-1.61%)
Jul 13, 2006 8.870 8.870 8.680 8.720 800 +0.02(+0.25%)
Jul 12, 2006 8.990 8.990 8.600 8.698 18,500 +0.05(+0.56%)
Jul 11, 2006 8.930 8.930 8.650 8.650 10,800 -0.25(-2.81%)
Jul 10, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jul 07, 2006 9.100 9.100 8.900 8.900 1,700 -0.33(-3.58%)
Jul 06, 2006 9.050 9.250 9.050 9.230 1,400 +0.18(+1.99%)
Jul 05, 2006 9.100 9.140 8.780 9.050 6,900 -0.05(-0.55%)
Jul 03, 2006 9.100 9.300 9.100 9.100 600 +0.15(+1.68%)
Jun 30, 2006 8.650 8.950 8.650 8.950 1,200 +0.55(+6.55%)
Jun 29, 2006 8.300 8.400 8.300 8.400 1,400 +0.12(+1.45%)
Jun 28, 2006 8.280 8.280 8.280 8.280 400 +0.15(+1.85%)
Jun 27, 2006 8.350 8.350 8.130 8.130 2,000 -0.22(-2.63%)
Jun 26, 2006 8.500 8.600 8.350 8.350 3,100 -0.06(-0.71%)
Jun 23, 2006 8.400 8.410 8.350 8.410 5,600 +0.14(+1.69%)
Jun 22, 2006 8.400 8.400 8.230 8.270 3,000 -0.15(-1.78%)
Jun 21, 2006 8.290 8.420 8.250 8.420 1,600 +0.30(+3.69%)
Jun 20, 2006 8.210 8.290 8.120 8.120 3,000 -0.06(-0.73%)
Jun 19, 2006 8.400 8.400 7.950 8.180 14,600 -0.22(-2.62%)
Jun 16, 2006 8.480 8.480 8.010 8.400 14,500 +0.01(+0.12%)
Jun 15, 2006 7.850 8.510 7.850 8.390 15,200 +0.54(+6.88%)
Jun 14, 2006 7.910 7.950 7.550 7.850 30,900 -0.14(-1.75%)
Jun 13, 2006 8.600 8.600 7.700 7.990 31,000 -0.65(-7.52%)
Jun 12, 2006 8.790 8.800 8.620 8.640 3,800 -0.15(-1.71%)
Jun 09, 2006 8.800 9.390 8.790 8.790 11,400 +0.08(+0.92%)
Jun 08, 2006 9.430 9.430 8.700 8.710 10,600 -0.91(-9.46%)
Jun 07, 2006 9.600 9.620 9.530 9.620 1,800 -0.23(-2.34%)
Jun 06, 2006 9.660 9.850 9.660 9.850 1,100 -0.03(-0.30%)
Jun 05, 2006 10.10 10.10 9.880 9.880 400 -0.12(-1.20%)
Jun 02, 2006 9.900 10.15 9.900 10.00 1,600 +0.26(+2.67%)
Jun 01, 2006 9.700 9.880 9.680 9.740 3,200 -0.19(-1.91%)
May 31, 2006 10.31 10.31 9.750 9.930 7,700 -0.33(-3.22%)
May 30, 2006 10.45 10.45 10.20 10.26 10,400 +0.16(+1.58%)
May 26, 2006 10.14 10.14 9.910 10.10 400 +0.10(+1.00%)
May 25, 2006 9.580 10.00 9.580 10.00 5,000 +0.42(+4.38%)
May 24, 2006 9.880 9.880 9.120 9.580 17,800 -0.41(-4.10%)
May 23, 2006 9.290 9.990 9.290 9.990 8,500 +0.79(+8.59%)
May 22, 2006 9.400 9.400 9.110 9.200 2,800 -0.23(-2.44%)
May 19, 2006 9.250 9.530 9.050 9.430 11,300 -0.06(-0.63%)
May 18, 2006 9.670 9.670 9.300 9.490 22,900 -0.31(-3.16%)
May 17, 2006 9.860 10.07 9.650 9.800 8,400 +0.11(+1.14%)
May 16, 2006 9.690 9.850 9.270 9.690 23,400 +0.02(+0.21%)
May 15, 2006 9.750 10.30 9.540 9.670 39,500 -1.38(-12.49%)
May 12, 2006 11.43 11.54 10.90 11.05 7,800 -0.35(-3.07%)
May 11, 2006 11.60 11.73 11.27 11.40 12,400 -0.05(-0.44%)
May 10, 2006 11.05 11.45 11.05 11.45 3,100 +0.20(+1.78%)
May 09, 2006 11.15 11.26 11.15 11.25 3,600 +0.15(+1.35%)
May 08, 2006 11.30 11.37 11.01 11.10 5,300 -0.30(-2.63%)
May 05, 2006 11.55 11.57 11.20 11.40 20,400 +0.04(+0.35%)
May 04, 2006 11.20 11.36 11.18 11.36 4,900 +0.11(+0.98%)
May 03, 2006 11.75 11.94 11.00 11.25 36,800 -0.49(-4.17%)
May 02, 2006 11.34 11.74 11.34 11.74 11,200 +0.54(+4.82%)
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.