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

New Gold (TSX: NGD )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2014 4.790 4.820 4.550 4.560 754,334 -0.36(-7.32%)
Nov 27, 2014 5.010 5.010 4.830 4.920 199,502 -0.11(-2.19%)
Nov 26, 2014 5.200 5.200 5.010 5.030 789,360 -0.22(-4.19%)
Nov 25, 2014 4.910 5.250 4.850 5.250 4,025,333 +0.37(+7.58%)
Nov 24, 2014 4.710 4.990 4.710 4.880 1,181,278 +0.09(+1.88%)
Nov 21, 2014 4.980 4.980 4.750 4.790 1,828,145 -0.05(-1.03%)
Nov 20, 2014 4.800 4.880 4.740 4.840 594,054 +0.13(+2.76%)
Nov 19, 2014 4.890 4.920 4.670 4.710 1,124,001 -0.18(-3.68%)
Nov 18, 2014 4.800 4.940 4.720 4.890 974,428 +0.17(+3.60%)
Nov 17, 2014 4.620 4.780 4.550 4.720 778,272 +0.13(+2.83%)
Nov 14, 2014 4.190 4.670 4.100 4.590 2,248,322 +0.31(+7.24%)
Nov 13, 2014 4.400 4.435 4.240 4.280 755,923 -0.08(-1.83%)
Nov 12, 2014 4.440 4.480 4.230 4.360 1,248,743 -0.03(-0.68%)
Nov 11, 2014 4.160 4.490 4.150 4.390 2,064,735 +0.30(+7.33%)
Nov 10, 2014 4.340 4.360 4.060 4.090 1,086,935 -0.31(-7.05%)
Nov 07, 2014 4.080 4.430 4.050 4.400 2,087,498 +0.45(+11.39%)
Nov 06, 2014 3.900 4.080 3.860 3.950 2,263,611 +0.04(+1.02%)
Nov 05, 2014 3.920 4.010 3.850 3.910 1,590,831 -0.17(-4.17%)
Nov 04, 2014 4.180 4.200 4.040 4.080 1,061,845 -0.15(-3.55%)
Nov 03, 2014 4.090 4.260 3.960 4.230 1,514,985 +0.14(+3.42%)
Oct 31, 2014 4.140 4.160 3.980 4.090 1,995,519 -0.15(-3.54%)
Oct 30, 2014 4.600 4.650 4.200 4.240 1,171,780 -0.45(-9.59%)
Oct 29, 2014 4.820 4.860 4.650 4.690 812,770 -0.18(-3.70%)
Oct 28, 2014 4.870 4.890 4.750 4.870 414,251 +0.05(+1.04%)
Oct 27, 2014 4.800 4.870 4.755 4.820 515,539 +0.00(+0.00%)
Oct 24, 2014 4.900 4.960 4.800 4.820 498,055 -0.05(-1.03%)
Oct 23, 2014 4.820 4.960 4.740 4.870 682,294 +0.05(+1.04%)
Oct 22, 2014 4.820 4.820 838,838 -0.30(-5.86%)
Oct 21, 2014 5.150 5.320 5.120 5.120 639,307 +0.02(+0.39%)
Oct 20, 2014 5.070 5.200 5.060 5.100 800,965 +0.11(+2.20%)
Oct 17, 2014 5.160 5.180 4.960 4.990 569,534 -0.13(-2.54%)
Oct 16, 2014 5.070 5.220 5.020 5.120 604,456 +0.05(+0.99%)
Oct 15, 2014 5.230 5.270 5.045 5.070 983,339 -0.11(-2.12%)
Oct 14, 2014 5.250 5.270 5.090 5.180 897,901 +0.10(+1.97%)
Oct 10, 2014 5.080 5.080 5.080 0 -0.28(-5.22%)
Oct 09, 2014 5.820 5.850 5.310 5.360 1,728,085 -0.24(-4.29%)
Oct 08, 2014 5.380 5.670 5.050 5.600 1,937,389 +0.37(+7.07%)
Oct 07, 2014 5.480 5.520 5.220 5.230 491,740 -0.23(-4.21%)
Oct 06, 2014 5.490 5.500 5.300 5.460 602,929 +0.03(+0.55%)
Oct 03, 2014 5.610 5.680 5.420 5.430 765,656 -0.28(-4.90%)
Oct 02, 2014 5.700 5.810 5.560 5.710 1,106,408 +0.08(+1.42%)
Oct 01, 2014 5.710 5.740 5.620 5.630 1,019,666 -0.04(-0.71%)
Sep 30, 2014 6.020 6.030 5.660 5.670 1,283,088 -0.35(-5.81%)
Sep 29, 2014 6.100 6.150 6.020 6.020 362,565 -0.07(-1.15%)
Sep 26, 2014 6.140 6.220 6.060 6.090 488,245 -0.10(-1.62%)
Sep 25, 2014 6.120 6.220 6.030 6.190 1,022,277 +0.00(+0.00%)
Sep 24, 2014 6.300 6.400 6.190 6.190 605,731 -0.17(-2.67%)
Sep 23, 2014 6.290 6.400 6.230 6.360 604,562 +0.15(+2.42%)
Sep 22, 2014 6.300 6.410 6.170 6.210 815,008 -0.17(-2.66%)
Sep 19, 2014 6.430 6.435 6.200 6.380 1,371,492 -0.07(-1.09%)
Sep 18, 2014 6.530 6.590 6.395 6.450 692,357 -0.13(-1.98%)
Sep 17, 2014 6.730 6.730 6.570 6.580 521,150 -0.10(-1.50%)
Sep 16, 2014 6.630 6.770 6.570 6.680 637,244 +0.03(+0.45%)
Sep 15, 2014 6.730 6.750 6.620 6.650 466,019 -0.01(-0.15%)
Sep 12, 2014 6.600 6.750 6.600 6.660 473,655 -0.04(-0.60%)
Sep 11, 2014 6.500 6.720 6.415 6.700 517,685 +0.16(+2.45%)
Sep 10, 2014 6.500 6.520 6.410 6.540 977,879 -0.05(-0.76%)
Sep 09, 2014 6.440 6.640 6.395 6.590 1,221,352 +0.16(+2.49%)
Sep 08, 2014 6.580 6.630 6.400 6.430 572,846 -0.20(-3.02%)
Sep 05, 2014 6.610 6.660 6.540 6.630 346,917 +0.05(+0.76%)
Sep 04, 2014 6.840 6.880 6.570 6.580 709,514 -0.23(-3.38%)
Sep 03, 2014 6.800 6.945 6.790 6.810 919,751 +0.06(+0.89%)
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.