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

New Gold (NY: NGD )

1.860 +0.050 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jun 30, 2008 8.100 8.100 7.640 7.690 58,377 -0.21(-2.66%)
Jun 27, 2008 7.990 7.990 7.639 7.900 91,637 +0.40(+5.33%)
Jun 26, 2008 7.500 7.700 7.410 7.500 43,650 +0.22(+3.02%)
Jun 25, 2008 7.340 8.106 7.220 7.280 61,590 -0.20(-2.67%)
Jun 24, 2008 7.870 7.870 7.400 7.480 38,451 -0.30(-3.86%)
Jun 23, 2008 7.940 7.940 7.540 7.780 28,890 -0.04(-0.51%)
Jun 20, 2008 8.000 8.000 7.710 7.820 28,000 -0.11(-1.39%)
Jun 19, 2008 7.940 8.180 7.910 7.930 12,263 -0.09(-1.12%)
Jun 18, 2008 8.080 8.100 7.880 8.020 46,219 +0.13(+1.65%)
Jun 17, 2008 7.580 7.950 7.450 7.890 55,830 +0.37(+4.92%)
Jun 16, 2008 7.320 7.750 7.320 7.520 27,034 +0.11(+1.48%)
Jun 13, 2008 7.540 7.700 7.400 7.410 31,180 -0.05(-0.67%)
Jun 12, 2008 7.020 7.700 7.010 7.460 73,839 -0.24(-3.12%)
Jun 11, 2008 7.690 7.840 7.640 7.700 32,707 +0.05(+0.65%)
Jun 10, 2008 7.710 8.430 7.600 7.650 70,197 -0.40(-4.97%)
Jun 09, 2008 8.500 8.500 8.040 8.050 52,152 -0.39(-4.62%)
Jun 06, 2008 8.640 8.640 8.400 8.440 30,472 +0.05(+0.60%)
Jun 05, 2008 8.200 8.500 8.200 8.390 71,018 +0.01(+0.12%)
Jun 04, 2008 9.490 9.490 8.240 8.380 71,285 -0.41(-4.66%)
Jun 03, 2008 8.810 9.150 8.630 8.790 57,449 +0.18(+2.09%)
Jun 02, 2008 8.600 8.750 8.370 8.610 67,747 +0.06(+0.70%)
May 30, 2008 8.000 8.760 8.000 8.550 42,825 +0.02(+0.23%)
May 29, 2008 8.950 8.950 8.500 8.530 50,848 -0.47(-5.22%)
May 28, 2008 8.985 9.000 8.510 9.000 61,785 +0.03(+0.33%)
May 27, 2008 8.660 9.150 8.500 8.970 66,574 -0.21(-2.29%)
May 26, 2008 9.680 9.680 8.930 9.180 0 +0.00(+0.00%)
May 23, 2008 9.680 9.680 8.930 9.180 98,871 -0.41(-4.28%)
May 22, 2008 9.850 10.00 9.410 9.590 97,180 -0.27(-2.74%)
May 21, 2008 9.730 9.870 9.640 9.860 106,395 +0.44(+4.67%)
May 20, 2008 9.760 9.760 9.060 9.420 154,865 +0.38(+4.20%)
May 19, 2008 9.000 9.300 8.730 9.040 98,585 +0.33(+3.79%)
May 16, 2008 8.740 8.825 8.600 8.710 44,773 +0.22(+2.59%)
May 15, 2008 8.500 8.700 8.450 8.490 76,333 +0.02(+0.24%)
May 14, 2008 8.600 8.640 8.440 8.470 103,051 -0.20(-2.31%)
May 13, 2008 8.640 8.717 8.580 8.670 38,384 -0.17(-1.92%)
May 12, 2008 8.920 8.920 8.700 8.840 47,893 -0.08(-0.90%)
May 09, 2008 8.780 8.920 8.570 8.920 34,954 +0.40(+4.69%)
May 08, 2008 7.910 8.850 7.750 8.520 100,436 +0.66(+8.40%)
May 07, 2008 7.880 7.950 7.780 7.860 80,028 +0.06(+0.77%)
May 06, 2008 7.810 7.860 7.610 7.800 48,800 +0.07(+0.91%)
May 05, 2008 7.350 7.750 7.350 7.730 47,046 +0.22(+2.93%)
May 02, 2008 7.920 7.940 7.380 7.510 25,115 +0.15(+2.04%)
May 01, 2008 7.000 7.690 6.900 7.360 32,900 -0.31(-4.04%)
Apr 30, 2008 7.960 7.960 7.070 7.670 47,175 +0.04(+0.52%)
Apr 29, 2008 7.540 7.630 7.150 7.630 89,327 +0.08(+1.06%)
Apr 28, 2008 7.570 7.770 7.440 7.550 41,700 -0.02(-0.26%)
Apr 25, 2008 7.570 7.660 7.495 7.570 25,700 -0.06(-0.79%)
Apr 24, 2008 7.500 7.640 7.440 7.630 37,935 +0.04(+0.53%)
Apr 23, 2008 7.980 7.980 7.530 7.590 43,120 -0.15(-1.94%)
Apr 22, 2008 7.880 7.900 7.720 7.740 24,340 -0.19(-2.40%)
Apr 21, 2008 7.980 7.980 7.790 7.930 92,575 +0.01(+0.13%)
Apr 18, 2008 7.820 7.920 7.680 7.920 24,925 +0.13(+1.67%)
Apr 17, 2008 7.700 7.901 7.700 7.790 42,895 +0.09(+1.17%)
Apr 16, 2008 7.970 7.970 7.550 7.700 56,300 +0.28(+3.77%)
Apr 15, 2008 7.330 7.450 7.170 7.420 61,150 +0.04(+0.54%)
Apr 14, 2008 7.980 7.980 7.370 7.380 68,951 -0.01(-0.14%)
Apr 11, 2008 7.500 7.510 7.340 7.390 18,800 -0.07(-0.94%)
Apr 10, 2008 7.720 7.720 7.340 7.460 66,700 -0.20(-2.61%)
Apr 09, 2008 7.500 7.660 7.450 7.660 141,100 +0.25(+3.37%)
Apr 08, 2008 7.670 7.700 7.410 7.410 77,300 -0.22(-2.88%)
Apr 07, 2008 7.870 7.870 7.510 7.630 81,300 +0.23(+3.11%)
Apr 04, 2008 7.880 7.880 7.320 7.400 53,700 +0.14(+1.93%)
Apr 03, 2008 7.020 7.550 7.020 7.260 126,900 +0.24(+3.42%)
Apr 02, 2008 7.390 7.390 6.950 7.020 267,899 -0.01(-0.14%)
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.