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

New Gold (TSX: NGD )

2.490 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2012 9.300 9.300 8.820 9.000 4,132,668 -0.82(-8.35%)
Apr 27, 2012 9.840 9.910 9.700 9.820 1,261,576 +0.07(+0.72%)
Apr 26, 2012 9.590 9.770 9.550 9.750 1,073,598 +0.21(+2.20%)
Apr 25, 2012 9.120 9.550 9.010 9.540 934,371 +0.48(+5.30%)
Apr 24, 2012 9.310 9.330 9.050 9.060 1,181,822 -0.23(-2.48%)
Apr 23, 2012 9.450 9.480 9.130 9.290 989,943 -0.41(-4.23%)
Apr 20, 2012 9.840 9.900 9.680 9.700 1,883,843 -0.06(-0.61%)
Apr 19, 2012 9.860 10.02 9.760 9.760 846,192 -0.09(-0.91%)
Apr 18, 2012 9.700 9.920 9.680 9.850 667,343 +0.06(+0.61%)
Apr 17, 2012 9.570 9.840 9.370 9.790 808,476 +0.36(+3.82%)
Apr 16, 2012 9.660 9.840 9.360 9.430 643,943 -0.22(-2.28%)
Apr 13, 2012 9.800 9.800 9.590 9.650 1,253,973 -0.31(-3.11%)
Apr 12, 2012 9.590 9.980 9.590 9.960 936,645 +0.34(+3.53%)
Apr 11, 2012 9.710 9.820 9.530 9.620 598,847 -0.08(-0.82%)
Apr 10, 2012 9.530 9.700 9.300 9.700 1,235,488 +0.28(+2.97%)
Apr 09, 2012 9.510 9.740 9.420 9.420 825,553 +0.00(+0.00%)
Apr 05, 2012 9.340 9.460 9.300 9.420 1,033,640 +0.18(+1.95%)
Apr 04, 2012 9.400 9.450 9.160 9.240 1,315,189 -0.37(-3.85%)
Apr 03, 2012 10.05 10.06 9.500 9.610 1,403,669 -0.50(-4.95%)
Apr 02, 2012 9.780 10.22 9.780 10.11 1,621,498 +0.26(+2.64%)
Mar 30, 2012 9.770 9.850 9.660 9.850 1,050,564 +0.16(+1.65%)
Mar 29, 2012 9.610 9.730 9.530 9.690 1,540,789 +0.09(+0.94%)
Mar 28, 2012 9.590 9.690 9.560 9.600 2,656,935 -0.08(-0.83%)
Mar 27, 2012 9.550 9.750 9.470 9.680 3,559,724 +0.15(+1.57%)
Mar 26, 2012 9.630 9.660 9.430 9.530 1,216,189 +0.18(+1.93%)
Mar 23, 2012 9.200 9.370 9.100 9.350 1,873,585 +0.29(+3.20%)
Mar 22, 2012 9.330 9.350 9.010 9.060 6,460,396 -0.32(-3.41%)
Mar 21, 2012 9.310 9.510 9.310 9.380 847,000 +0.09(+0.97%)
Mar 20, 2012 9.200 9.290 9.050 9.290 1,772,821 -0.09(-0.96%)
Mar 19, 2012 9.650 9.720 9.350 9.380 1,141,208 -0.17(-1.78%)
Mar 16, 2012 9.440 9.620 9.340 9.550 1,929,035 +0.08(+0.84%)
Mar 15, 2012 9.580 9.740 9.420 9.470 1,744,896 -0.08(-0.84%)
Mar 14, 2012 9.750 9.750 9.450 9.550 2,102,801 -0.29(-2.95%)
Mar 13, 2012 9.950 10.09 9.800 9.840 3,915,497 -0.22(-2.19%)
Mar 12, 2012 10.46 10.54 9.980 10.06 2,812,195 -0.52(-4.91%)
Mar 09, 2012 10.42 10.76 10.42 10.58 1,963,929 -0.04(-0.38%)
Mar 08, 2012 10.40 10.66 10.17 10.62 15,900,829 +0.37(+3.61%)
Mar 07, 2012 10.25 10.31 10.07 10.25 1,969,822 +0.10(+0.99%)
Mar 06, 2012 10.30 10.30 10.02 10.15 1,995,029 -0.32(-3.06%)
Mar 05, 2012 10.82 10.82 10.29 10.47 1,327,852 -0.29(-2.70%)
Mar 02, 2012 11.30 11.33 10.68 10.76 2,228,455 -0.59(-5.20%)
Mar 01, 2012 11.54 11.78 11.25 11.35 2,142,989 -0.21(-1.82%)
Feb 29, 2012 11.98 12.10 11.48 11.56 2,395,589 -0.51(-4.23%)
Feb 28, 2012 11.91 12.12 11.86 12.07 1,128,230 +0.16(+1.34%)
Feb 27, 2012 11.81 11.98 11.66 11.91 1,261,142 +0.10(+0.85%)
Feb 24, 2012 11.89 11.95 11.80 11.81 785,711 -0.10(-0.84%)
Feb 23, 2012 11.91 12.03 11.80 11.91 989,597 -0.01(-0.08%)
Feb 22, 2012 11.66 11.97 11.57 11.92 1,059,729 +0.24(+2.05%)
Feb 21, 2012 11.50 11.78 11.48 11.68 1,573,630 +0.23(+2.01%)
Feb 17, 2012 11.45 11.45 11.45 0 -0.05(-0.43%)
Feb 16, 2012 11.05 11.65 10.99 11.50 1,609,616 +0.33(+2.95%)
Feb 15, 2012 11.40 11.41 11.14 11.17 747,635 -0.06(-0.53%)
Feb 14, 2012 11.33 11.48 11.10 11.23 721,327 -0.19(-1.66%)
Feb 13, 2012 11.55 11.62 11.37 11.42 489,874 -0.13(-1.13%)
Feb 10, 2012 11.40 11.68 11.29 11.55 1,012,230 -0.09(-0.77%)
Feb 09, 2012 11.80 11.90 11.57 11.64 946,058 -0.02(-0.17%)
Feb 08, 2012 12.00 12.07 11.65 11.66 1,273,602 -0.30(-2.51%)
Feb 07, 2012 12.09 12.14 11.77 11.96 1,522,561 -0.01(-0.08%)
Feb 06, 2012 11.89 12.09 11.67 11.97 1,906,853 +0.05(+0.42%)
Feb 03, 2012 12.19 12.24 11.87 11.92 2,669,892 -0.37(-3.01%)
Feb 02, 2012 12.03 12.41 11.99 12.29 1,897,801 +0.41(+3.45%)
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.