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 30, 2015 3.350 3.350 3.350 0 -0.08(-2.33%)
Jun 29, 2015 3.560 3.560 3.410 3.430 558,829 -0.07(-2.00%)
Jun 26, 2015 3.580 3.590 3.500 3.500 741,099 -0.07(-1.96%)
Jun 25, 2015 3.590 3.670 3.530 3.570 1,344,425 -0.01(-0.28%)
Jun 24, 2015 3.610 3.640 3.570 3.580 507,077 -0.04(-1.10%)
Jun 23, 2015 3.640 3.660 3.600 3.620 376,858 -0.04(-1.09%)
Jun 22, 2015 3.610 3.670 3.600 3.660 414,395 -0.01(-0.27%)
Jun 19, 2015 3.800 3.830 3.670 3.670 783,260 -0.16(-4.18%)
Jun 18, 2015 3.900 3.910 3.770 3.830 663,168 +0.02(+0.52%)
Jun 17, 2015 3.700 3.820 3.585 3.810 891,306 +0.11(+2.97%)
Jun 16, 2015 3.840 3.840 3.700 3.700 893,973 -0.14(-3.65%)
Jun 15, 2015 4.000 4.030 3.830 3.840 1,798,194 -0.16(-4.00%)
Jun 12, 2015 3.960 4.050 3.940 4.000 1,392,389 +0.03(+0.76%)
Jun 11, 2015 3.980 4.010 3.950 3.970 2,526,001 -0.03(-0.75%)
Jun 10, 2015 4.010 4.040 3.960 4.000 2,057,761 +0.06(+1.52%)
Jun 09, 2015 3.930 3.990 3.910 3.940 2,356,117 +0.02(+0.51%)
Jun 08, 2015 3.920 3.960 3.920 3.920 2,726,429 +0.02(+0.51%)
Jun 05, 2015 3.950 3.860 3.900 839,646 -0.05(-1.27%)
Jun 04, 2015 3.940 4.010 3.900 3.950 892,342 -0.03(-0.75%)
Jun 03, 2015 3.990 4.040 3.950 3.980 1,736,754 -0.05(-1.24%)
Jun 02, 2015 4.040 4.080 4.000 4.030 1,417,743 +0.01(+0.25%)
Jun 01, 2015 4.050 4.075 3.950 4.020 1,798,931 -0.02(-0.50%)
May 29, 2015 3.980 4.130 3.920 4.040 37,128,340 +0.09(+2.28%)
May 28, 2015 3.830 3.970 3.830 3.950 1,394,857 +0.09(+2.33%)
May 27, 2015 3.880 3.920 3.760 3.860 1,420,673 +0.05(+1.31%)
May 26, 2015 3.910 3.760 3.810 2,094,334 -0.16(-4.03%)
May 25, 2015 4.000 4.010 3.920 3.970 208,538 +0.03(+0.76%)
May 22, 2015 3.940 4.060 3.930 3.940 773,161 -0.01(-0.25%)
May 21, 2015 3.870 3.960 3.870 3.950 1,058,685 +0.09(+2.33%)
May 20, 2015 4.030 4.040 3.860 3.860 1,451,283 -0.16(-3.98%)
May 19, 2015 4.100 4.140 4.010 4.020 1,037,916 -0.08(-1.95%)
May 15, 2015 4.100 4.100 4.100 0 -0.01(-0.24%)
May 14, 2015 4.130 4.215 4.110 4.110 1,129,992 +0.02(+0.49%)
May 13, 2015 4.100 4.200 4.060 4.090 3,217,994 +0.07(+1.74%)
May 12, 2015 4.060 4.080 3.990 4.020 867,890 -0.01(-0.25%)
May 11, 2015 4.080 4.120 4.010 4.030 900,701 -0.06(-1.47%)
May 08, 2015 4.020 4.090 3.890 4.090 1,482,224 +0.09(+2.25%)
May 07, 2015 3.930 4.000 3.820 4.000 1,689,699 +0.06(+1.52%)
May 06, 2015 4.120 4.120 3.910 3.940 1,448,622 -0.17(-4.14%)
May 05, 2015 4.130 4.250 4.080 4.110 2,085,366 +0.03(+0.74%)
May 04, 2015 4.060 4.090 3.990 4.080 2,187,238 +0.08(+2.00%)
May 01, 2015 4.010 4.070 3.900 4.000 1,594,909 -0.05(-1.23%)
Apr 30, 2015 4.080 4.120 3.860 4.050 1,694,028 -0.06(-1.46%)
Apr 29, 2015 4.100 4.195 4.040 4.110 981,999 -0.01(-0.24%)
Apr 28, 2015 4.020 4.150 3.970 4.120 1,076,996 +0.13(+3.26%)
Apr 27, 2015 3.910 4.080 3.880 3.990 1,052,916 +0.10(+2.57%)
Apr 24, 2015 3.990 4.050 3.840 3.890 1,373,933 -0.10(-2.51%)
Apr 23, 2015 3.990 4.030 3.930 3.990 1,230,287 +0.00(+0.00%)
Apr 22, 2015 4.150 4.160 3.960 3.990 1,976,875 -0.19(-4.55%)
Apr 21, 2015 4.210 4.250 4.160 4.180 671,457 +0.00(+0.00%)
Apr 20, 2015 4.280 4.300 4.145 4.180 989,868 -0.15(-3.46%)
Apr 17, 2015 4.300 4.380 4.260 4.330 609,939 +0.07(+1.64%)
Apr 16, 2015 4.370 4.420 4.240 4.260 769,691 -0.10(-2.29%)
Apr 15, 2015 4.250 4.390 4.200 4.360 4,594,591 +0.15(+3.56%)
Apr 14, 2015 4.340 4.340 4.170 4.210 1,718,902 -0.13(-3.00%)
Apr 13, 2015 4.410 4.410 4.310 4.340 635,761 -0.08(-1.81%)
Apr 10, 2015 4.440 4.530 4.360 4.420 838,399 +0.07(+1.61%)
Apr 09, 2015 4.390 4.420 4.320 4.350 967,016 -0.08(-1.81%)
Apr 08, 2015 4.470 4.520 4.360 4.430 990,780 -0.12(-2.64%)
Apr 07, 2015 4.690 4.730 4.500 4.550 467,093 -0.16(-3.40%)
Apr 06, 2015 4.700 4.770 4.620 4.710 508,607 +0.14(+3.06%)
Apr 02, 2015 4.570 4.570 4.570 0 -0.07(-1.51%)
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.