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 (%)
Dec 31, 2015 3.220 3.220 3.220 0 +0.03(+0.94%)
Dec 30, 2015 3.130 3.190 3.070 3.190 539,393 +0.02(+0.63%)
Dec 29, 2015 3.300 3.350 3.140 3.170 413,388 -0.20(-5.93%)
Dec 24, 2015 3.370 3.370 3.370 0 +0.23(+7.32%)
Dec 23, 2015 3.130 3.170 3.070 3.140 3,841,396 +0.01(+0.32%)
Dec 22, 2015 3.220 3.280 3.110 3.130 1,634,229 -0.09(-2.80%)
Dec 21, 2015 3.220 3.280 3.180 3.220 1,464,814 +0.06(+1.90%)
Dec 18, 2015 3.180 3.290 3.140 3.160 1,545,551 +0.04(+1.28%)
Dec 17, 2015 3.200 3.240 3.060 3.120 1,519,190 -0.24(-7.14%)
Dec 16, 2015 3.320 3.380 3.200 3.360 2,792,737 +0.15(+4.67%)
Dec 15, 2015 3.140 3.230 3.120 3.210 742,128 +0.07(+2.23%)
Dec 14, 2015 3.420 3.110 3.140 1,286,457 -0.34(-9.77%)
Dec 11, 2015 3.340 3.500 3.300 3.480 896,996 +0.10(+2.96%)
Dec 10, 2015 3.240 3.490 3.240 3.380 1,379,112 +0.11(+3.36%)
Dec 09, 2015 3.260 3.340 3.200 3.270 1,073,417 +0.06(+1.87%)
Dec 08, 2015 3.230 3.250 3.100 3.210 1,736,546 -0.01(-0.31%)
Dec 07, 2015 3.400 3.480 3.190 3.220 955,627 -0.24(-6.94%)
Dec 04, 2015 3.260 3.480 3.260 3.460 1,313,112 +0.21(+6.46%)
Dec 03, 2015 3.200 3.330 3.120 3.250 1,472,926 +0.10(+3.17%)
Dec 02, 2015 3.070 3.180 3.030 3.150 1,277,939 +0.01(+0.32%)
Dec 01, 2015 2.970 3.150 2.930 3.140 3,292,111 +0.20(+6.80%)
Nov 30, 2015 2.900 2.990 2.890 2.940 591,277 +0.02(+0.68%)
Nov 27, 2015 2.940 3.010 2.850 2.920 640,571 -0.10(-3.31%)
Nov 26, 2015 2.920 3.050 2.910 3.020 217,404 +0.08(+2.72%)
Nov 25, 2015 2.980 3.020 2.870 2.940 1,146,443 +0.03(+1.03%)
Nov 24, 2015 2.840 2.930 2.810 2.910 2,637,055 +0.14(+5.05%)
Nov 23, 2015 2.860 2.770 910,901 +0.05(+1.84%)
Nov 20, 2015 2.980 3.010 2.690 2.720 1,509,964 -0.26(-8.72%)
Nov 19, 2015 3.000 3.000 2.950 2.980 1,668,672 +0.01(+0.34%)
Nov 18, 2015 2.810 2.970 2.810 2.970 2,009,334 +0.12(+4.21%)
Nov 17, 2015 2.960 2.960 2.810 2.850 924,765 -0.11(-3.72%)
Nov 16, 2015 2.970 2.990 2.900 2.960 1,345,375 +0.07(+2.42%)
Nov 13, 2015 2.920 2.960 2.830 2.890 2,195,360 -0.02(-0.69%)
Nov 12, 2015 3.050 3.110 2.910 2.910 3,656,991 -0.18(-5.83%)
Nov 11, 2015 3.090 3.160 3.070 3.090 400,845 -0.04(-1.28%)
Nov 10, 2015 3.120 3.160 3.080 3.130 520,607 -0.06(-1.88%)
Nov 09, 2015 3.070 3.190 3.060 3.190 694,024 +0.11(+3.57%)
Nov 06, 2015 3.030 3.100 3.000 3.080 1,219,385 -0.05(-1.60%)
Nov 05, 2015 3.220 3.240 3.080 3.130 855,642 -0.10(-3.10%)
Nov 04, 2015 3.300 3.310 3.210 3.230 541,086 -0.02(-0.62%)
Nov 03, 2015 3.210 3.280 3.170 3.250 1,302,258 +0.01(+0.31%)
Nov 02, 2015 3.180 3.300 3.120 3.240 471,863 +0.00(+0.00%)
Oct 30, 2015 3.080 3.340 3.070 3.240 1,155,403 +0.04(+1.25%)
Oct 29, 2015 3.510 3.550 3.160 3.200 1,935,247 -0.41(-11.36%)
Oct 28, 2015 3.830 3.890 3.580 3.610 1,491,252 -0.11(-2.96%)
Oct 27, 2015 3.620 3.720 3.560 3.720 1,259,519 +0.08(+2.20%)
Oct 26, 2015 3.890 3.920 3.640 3.640 797,490 -0.25(-6.43%)
Oct 23, 2015 3.740 3.980 3.640 3.890 1,660,953 +0.22(+5.99%)
Oct 22, 2015 3.600 3.740 3.580 3.670 983,808 +0.07(+1.94%)
Oct 21, 2015 3.750 3.790 3.570 3.600 2,196,070 -0.20(-5.26%)
Oct 20, 2015 3.590 3.880 3.590 3.800 1,407,942 +0.26(+7.34%)
Oct 19, 2015 3.780 3.810 3.530 3.540 1,519,288 -0.25(-6.60%)
Oct 16, 2015 3.960 4.030 3.750 3.790 1,848,564 -0.16(-4.05%)
Oct 15, 2015 3.990 4.070 3.890 3.950 1,604,822 -0.05(-1.25%)
Oct 14, 2015 3.950 4.050 3.920 4.000 2,012,257 +0.15(+3.90%)
Oct 13, 2015 3.870 3.980 3.820 3.850 1,091,429 -0.14(-3.51%)
Oct 09, 2015 3.990 3.990 3.990 0 +0.26(+6.97%)
Oct 08, 2015 3.540 3.840 3.470 3.730 3,400,827 +0.12(+3.32%)
Oct 07, 2015 3.550 3.650 3.430 3.610 1,700,806 +0.08(+2.27%)
Oct 06, 2015 3.520 3.640 3.450 3.530 1,283,812 +0.12(+3.52%)
Oct 05, 2015 3.200 3.410 3.190 3.410 1,754,427 +0.22(+6.90%)
Oct 02, 2015 3.010 3.210 3.000 3.190 1,727,406 +0.30(+10.38%)
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.