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 (%)
Jun 29, 2012 9.710 9.710 9.710 0 +0.17(+1.78%)
Jun 28, 2012 9.630 9.660 9.380 9.540 1,669,725 -0.09(-0.93%)
Jun 27, 2012 9.660 9.880 9.520 9.630 870,395 -0.06(-0.62%)
Jun 26, 2012 9.740 9.800 9.420 9.690 667,181 -0.09(-0.92%)
Jun 25, 2012 9.760 9.880 9.560 9.780 614,088 +0.06(+0.62%)
Jun 22, 2012 9.590 9.790 9.400 9.720 781,103 +0.14(+1.46%)
Jun 21, 2012 9.840 9.900 9.550 9.580 791,989 -0.58(-5.71%)
Jun 20, 2012 9.990 10.25 9.830 10.16 2,075,709 +0.04(+0.40%)
Jun 19, 2012 10.20 10.20 9.960 10.12 2,163,843 -0.01(-0.10%)
Jun 18, 2012 9.900 10.16 9.670 10.13 2,652,595 +0.06(+0.60%)
Jun 15, 2012 10.35 10.35 10.07 10.07 2,125,993 -0.27(-2.61%)
Jun 14, 2012 10.51 10.53 10.20 10.34 962,522 -0.15(-1.43%)
Jun 13, 2012 10.58 10.69 10.43 10.49 1,413,678 -0.03(-0.29%)
Jun 12, 2012 10.20 10.56 10.09 10.52 2,518,200 +0.37(+3.65%)
Jun 11, 2012 10.37 10.41 10.10 10.15 1,477,639 -0.18(-1.74%)
Jun 08, 2012 9.850 10.37 9.770 10.33 989,360 +0.33(+3.30%)
Jun 07, 2012 10.38 10.39 9.960 10.00 1,194,622 -0.38(-3.66%)
Jun 06, 2012 10.50 10.70 10.19 10.38 2,342,650 +0.03(+0.29%)
Jun 05, 2012 10.00 10.47 10.00 10.35 1,754,292 +0.25(+2.48%)
Jun 04, 2012 9.890 10.12 9.640 10.10 2,345,638 +0.25(+2.54%)
Jun 02, 2012 9.350 9.910 9.290 9.850 3,912,695 +0.00(+0.00%)
Jun 01, 2012 9.350 9.910 9.290 9.850 3,912,695 +0.72(+7.89%)
May 31, 2012 9.170 9.260 8.810 9.130 2,685,295 -0.01(-0.11%)
May 30, 2012 8.910 9.140 8.690 9.140 1,488,887 +0.13(+1.44%)
May 29, 2012 9.410 9.470 8.890 9.010 1,730,359 -0.32(-3.43%)
May 28, 2012 9.300 9.480 9.230 9.330 348,571 +0.14(+1.52%)
May 25, 2012 9.030 9.190 8.900 9.190 2,752,450 +0.28(+3.14%)
May 24, 2012 9.010 9.290 8.780 8.910 1,199,728 +0.06(+0.68%)
May 23, 2012 8.490 8.850 8.290 8.850 1,754,808 +0.29(+3.39%)
May 22, 2012 8.640 8.890 8.490 8.560 1,179,874 +0.20(+2.39%)
May 18, 2012 8.360 8.360 8.360 0 +0.38(+4.76%)
May 17, 2012 7.600 8.020 7.520 7.980 1,203,661 +0.62(+8.42%)
May 16, 2012 7.200 7.620 7.200 7.360 1,362,228 +0.04(+0.55%)
May 15, 2012 7.690 7.830 7.230 7.320 1,501,005 -0.37(-4.81%)
May 14, 2012 7.820 8.030 7.670 7.690 1,264,740 -0.33(-4.11%)
May 11, 2012 8.300 8.400 7.980 8.020 1,182,190 -0.44(-5.20%)
May 10, 2012 8.800 8.890 8.370 8.460 1,378,430 -0.23(-2.65%)
May 09, 2012 8.110 8.830 8.010 8.690 1,844,685 +0.29(+3.45%)
May 08, 2012 8.350 8.420 8.070 8.400 993,458 -0.13(-1.52%)
May 07, 2012 8.560 8.690 8.430 8.530 793,728 -0.03(-0.35%)
May 04, 2012 8.430 8.730 8.400 8.560 712,066 +0.12(+1.42%)
May 03, 2012 8.850 8.960 8.360 8.440 1,449,216 -0.51(-5.70%)
May 02, 2012 9.270 9.270 8.940 8.950 816,575 -0.28(-3.03%)
May 01, 2012 9.010 9.310 9.010 9.230 1,621,888 +0.23(+2.56%)
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%)
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.