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

New Gold (NY: NGD )

2.110 +0.230 (+12.23%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 28, 2007 6.030 6.350 6.020 6.120 129,500 +0.05(+0.82%)
Sep 27, 2007 6.210 6.280 5.940 6.070 111,800 -0.13(-2.10%)
Sep 26, 2007 6.210 6.300 6.150 6.200 23,800 -0.10(-1.59%)
Sep 25, 2007 6.260 6.300 6.250 6.300 17,900 +0.00(+0.00%)
Sep 24, 2007 6.300 6.300 6.220 6.300 15,600 +0.00(+0.00%)
Sep 21, 2007 6.500 6.500 6.180 6.300 40,600 -0.14(-2.17%)
Sep 20, 2007 6.250 6.460 6.230 6.440 9,800 +0.28(+4.55%)
Sep 19, 2007 6.400 6.490 6.131 6.160 31,800 -0.22(-3.45%)
Sep 18, 2007 6.040 6.390 5.980 6.380 15,200 +0.32(+5.28%)
Sep 17, 2007 5.710 6.110 5.710 6.060 8,900 +0.36(+6.32%)
Sep 14, 2007 5.950 5.950 5.593 5.700 16,900 -0.23(-3.88%)
Sep 13, 2007 5.890 5.990 5.890 5.930 4,400 +0.07(+1.19%)
Sep 12, 2007 5.900 5.960 5.700 5.860 29,000 -0.06(-1.01%)
Sep 11, 2007 5.780 5.980 5.700 5.920 8,100 +0.24(+4.23%)
Sep 10, 2007 5.730 5.770 5.580 5.680 19,200 -0.07(-1.22%)
Sep 07, 2007 5.600 5.790 5.540 5.750 20,000 -0.07(-1.17%)
Sep 06, 2007 5.600 5.852 5.600 5.818 47,900 +0.28(+5.02%)
Sep 05, 2007 5.510 5.710 5.490 5.540 15,300 -0.13(-2.29%)
Sep 04, 2007 5.660 5.790 5.430 5.670 29,100 -0.01(-0.18%)
Aug 31, 2007 5.590 5.790 5.590 5.680 29,000 +0.13(+2.34%)
Aug 30, 2007 4.790 5.850 4.680 5.550 54,300 +0.81(+17.09%)
Aug 29, 2007 4.550 4.790 4.500 4.740 28,600 +0.19(+4.18%)
Aug 28, 2007 4.690 4.690 4.490 4.550 8,500 -0.18(-3.81%)
Aug 27, 2007 4.830 4.850 4.550 4.730 8,400 -0.07(-1.46%)
Aug 24, 2007 4.480 4.840 4.480 4.800 39,300 +0.31(+6.90%)
Aug 23, 2007 4.750 4.750 4.230 4.490 113,500 -0.08(-1.75%)
Aug 22, 2007 4.900 5.000 4.470 4.570 107,600 -0.33(-6.73%)
Aug 21, 2007 4.740 5.000 4.700 4.900 35,700 +0.19(+4.03%)
Aug 20, 2007 4.760 4.900 4.710 4.710 24,000 -0.12(-2.48%)
Aug 17, 2007 4.980 5.090 4.550 4.830 109,800 +0.09(+1.90%)
Aug 16, 2007 5.500 5.500 3.600 4.740 413,200 -1.13(-19.25%)
Aug 15, 2007 6.010 6.110 5.810 5.870 28,500 -0.27(-4.38%)
Aug 14, 2007 6.580 6.580 6.010 6.139 39,400 -0.37(-5.70%)
Aug 13, 2007 6.400 6.620 6.400 6.510 7,100 -0.03(-0.46%)
Aug 10, 2007 6.500 6.600 6.420 6.540 21,700 +0.00(+0.00%)
Aug 09, 2007 6.460 6.700 6.450 6.540 42,100 -0.31(-4.53%)
Aug 08, 2007 6.900 6.980 6.850 6.850 4,800 +0.03(+0.44%)
Aug 07, 2007 6.750 6.860 6.590 6.820 5,100 -0.10(-1.45%)
Aug 06, 2007 6.750 6.920 6.500 6.920 7,700 +0.37(+5.65%)
Aug 03, 2007 6.650 6.650 6.550 6.550 8,700 -0.05(-0.76%)
Aug 02, 2007 6.640 6.770 6.580 6.600 10,000 +0.01(+0.15%)
Aug 01, 2007 6.760 6.760 6.590 6.590 2,800 -0.10(-1.49%)
Jul 31, 2007 6.800 6.800 6.640 6.690 9,800 +0.06(+0.90%)
Jul 30, 2007 6.550 6.720 6.550 6.630 15,400 -0.05(-0.74%)
Jul 27, 2007 6.580 6.700 6.500 6.680 11,700 -0.06(-0.90%)
Jul 26, 2007 6.970 6.970 6.550 6.740 53,300 -0.22(-3.16%)
Jul 25, 2007 7.040 7.040 6.870 6.960 24,000 -0.02(-0.29%)
Jul 24, 2007 6.870 7.070 6.820 6.980 92,300 +0.17(+2.50%)
Jul 23, 2007 6.780 6.810 6.630 6.810 11,400 +0.03(+0.44%)
Jul 20, 2007 6.950 7.100 6.700 6.780 12,600 -0.12(-1.74%)
Jul 19, 2007 7.000 7.010 6.900 6.900 16,900 +0.09(+1.32%)
Jul 18, 2007 6.500 6.810 6.500 6.810 9,000 +0.40(+6.17%)
Jul 17, 2007 6.450 6.450 6.390 6.414 17,000 +0.05(+0.85%)
Jul 16, 2007 6.540 6.540 6.360 6.360 12,100 -0.07(-1.09%)
Jul 13, 2007 6.500 6.570 6.410 6.430 10,000 -0.06(-0.92%)
Jul 12, 2007 6.510 6.600 6.470 6.490 6,100 -0.02(-0.31%)
Jul 11, 2007 6.560 6.560 6.510 6.510 2,900 -0.08(-1.21%)
Jul 10, 2007 6.510 6.590 6.500 6.590 5,300 +0.04(+0.61%)
Jul 09, 2007 6.720 6.810 6.500 6.550 9,100 -0.09(-1.36%)
Jul 06, 2007 6.490 6.720 6.490 6.640 6,200 +0.20(+3.11%)
Jul 05, 2007 6.410 6.460 6.330 6.440 6,000 +0.03(+0.47%)
Jul 03, 2007 6.600 6.600 6.410 6.410 2,700 -0.22(-3.32%)
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.