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

New Gold (TSX: NGD )

2.900 +0.340 (+13.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2014 6.770 6.770 6.770 0 +0.08(+1.20%)
Jun 27, 2014 6.850 6.850 6.670 6.690 1,506,441 -0.14(-2.05%)
Jun 26, 2014 6.710 6.860 6.650 6.830 440,333 +0.03(+0.44%)
Jun 25, 2014 6.790 6.880 6.700 6.800 669,045 +0.02(+0.29%)
Jun 24, 2014 7.050 7.190 6.780 6.780 962,856 -0.23(-3.28%)
Jun 23, 2014 6.970 7.060 6.880 7.010 911,593 +0.09(+1.30%)
Jun 20, 2014 7.210 7.220 6.860 6.920 1,427,546 -0.31(-4.29%)
Jun 19, 2014 7.100 7.280 7.030 7.230 1,847,851 +0.28(+4.03%)
Jun 18, 2014 6.650 6.950 6.650 6.950 976,492 +0.26(+3.89%)
Jun 17, 2014 6.590 6.780 6.500 6.690 1,048,515 -0.02(-0.30%)
Jun 16, 2014 6.800 6.835 6.620 6.710 1,401,369 -0.03(-0.45%)
Jun 13, 2014 6.600 6.785 6.485 6.740 812,178 +0.12(+1.81%)
Jun 12, 2014 6.290 6.690 6.290 6.620 1,431,724 +0.38(+6.09%)
Jun 11, 2014 5.990 6.340 5.990 6.240 1,560,662 +0.24(+4.00%)
Jun 10, 2014 5.920 6.000 5.890 6.000 387,862 +0.01(+0.17%)
Jun 06, 2014 6.020 6.050 5.925 5.990 259,813 -0.02(-0.33%)
Jun 05, 2014 5.890 6.040 5.890 6.010 613,661 +0.19(+3.26%)
Jun 04, 2014 5.710 5.860 5.690 5.820 323,236 +0.09(+1.57%)
Jun 03, 2014 5.890 5.890 5.650 5.730 693,825 -0.11(-1.88%)
Jun 02, 2014 5.750 5.970 5.750 5.840 619,241 +0.03(+0.52%)
May 30, 2014 5.550 5.810 5.510 5.810 4,395,549 +0.25(+4.50%)
May 29, 2014 5.490 5.620 5.440 5.560 910,522 +0.03(+0.54%)
May 28, 2014 5.550 5.580 5.440 5.530 804,483 -0.05(-0.90%)
May 27, 2014 5.550 5.620 5.540 5.580 1,208,377 -0.07(-1.24%)
May 26, 2014 5.620 5.650 5.560 5.650 107,606 +0.02(+0.36%)
May 23, 2014 5.700 5.720 5.560 5.630 609,680 -0.07(-1.23%)
May 22, 2014 5.630 5.705 5.590 5.700 413,602 +0.11(+1.97%)
May 21, 2014 5.520 5.590 5.490 5.590 411,967 +0.04(+0.72%)
May 20, 2014 5.560 5.570 5.520 5.550 269,050 +0.01(+0.18%)
May 16, 2014 5.540 5.540 5.540 0 +0.01(+0.18%)
May 15, 2014 5.470 5.560 5.450 5.530 575,944 +0.01(+0.18%)
May 14, 2014 5.560 5.580 5.485 5.520 370,073 +0.01(+0.18%)
May 13, 2014 5.500 5.520 5.455 5.510 445,960 +0.02(+0.36%)
May 12, 2014 5.480 5.520 5.430 5.490 543,547 +0.10(+1.86%)
May 09, 2014 5.340 5.430 5.330 5.390 657,039 +0.09(+1.70%)
May 08, 2014 5.380 5.410 5.260 5.300 1,011,872 -0.07(-1.30%)
May 07, 2014 5.470 5.510 5.320 5.370 1,259,244 -0.12(-2.19%)
May 06, 2014 5.590 5.610 5.475 5.490 880,661 -0.07(-1.26%)
May 05, 2014 5.800 5.820 5.550 5.560 898,644 -0.15(-2.63%)
May 02, 2014 5.610 5.710 5.530 5.710 1,038,181 +0.12(+2.15%)
May 01, 2014 5.510 5.640 5.470 5.590 729,593 +0.05(+0.90%)
Apr 30, 2014 5.510 5.590 5.470 5.540 2,360,621 -0.03(-0.54%)
Apr 29, 2014 5.570 5.590 5.490 5.570 1,660,947 +0.03(+0.54%)
Apr 28, 2014 5.640 5.640 5.520 5.540 1,003,225 -0.08(-1.42%)
Apr 25, 2014 5.550 5.680 5.530 5.620 758,657 +0.13(+2.37%)
Apr 24, 2014 5.550 5.700 5.490 5.490 682,699 -0.14(-2.49%)
Apr 23, 2014 5.580 5.720 5.550 5.630 1,080,558 +0.09(+1.62%)
Apr 22, 2014 5.400 5.585 5.340 5.540 2,765,157 +0.13(+2.40%)
Apr 21, 2014 5.450 5.470 5.320 5.410 759,874 -0.07(-1.28%)
Apr 17, 2014 5.480 5.480 5.480 0 -0.02(-0.36%)
Apr 16, 2014 5.490 5.600 5.430 5.500 1,990,816 +0.12(+2.23%)
Apr 15, 2014 5.360 5.500 5.300 5.380 855,891 -0.17(-3.06%)
Apr 14, 2014 5.520 5.640 5.420 5.550 1,332,182 +0.16(+2.97%)
Apr 11, 2014 5.630 5.670 5.320 5.390 1,738,409 -0.23(-4.09%)
Apr 10, 2014 5.890 5.940 5.600 5.620 1,020,255 -0.20(-3.44%)
Apr 09, 2014 5.770 5.900 5.680 5.820 671,828 -0.02(-0.34%)
Apr 08, 2014 5.810 5.870 5.720 5.840 990,005 +0.15(+2.64%)
Apr 07, 2014 5.690 5.790 5.580 5.690 843,978 -0.04(-0.70%)
Apr 04, 2014 5.770 5.950 5.710 5.730 1,099,133 +0.10(+1.78%)
Apr 03, 2014 5.680 5.750 5.580 5.630 631,811 -0.08(-1.40%)
Apr 02, 2014 5.540 5.745 5.530 5.710 1,129,292 +0.27(+4.96%)
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.