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

New Gold (TSX: NGD )

2.720 -0.210 (-7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2006 9.500 9.800 9.500 9.650 39,700 +0.15(+1.58%)
Aug 30, 2006 9.500 9.500 9.490 9.500 57,400 +0.10(+1.06%)
Aug 29, 2006 9.590 9.590 9.350 9.400 9,200 -0.19(-1.98%)
Aug 28, 2006 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Aug 25, 2006 9.590 9.590 9.590 9.590 1,500 +0.19(+2.02%)
Aug 24, 2006 9.500 9.500 9.400 9.400 44,876 -0.10(-1.05%)
Aug 23, 2006 9.640 9.640 9.500 9.500 25,200 -0.09(-0.94%)
Aug 22, 2006 9.800 9.800 9.590 9.590 81,670 -0.19(-1.94%)
Aug 21, 2006 9.780 9.820 9.780 9.780 19,400 +0.10(+1.03%)
Aug 18, 2006 9.610 9.830 9.610 9.680 1,700 +0.08(+0.83%)
Aug 17, 2006 9.590 9.700 9.590 9.600 25,600 +0.01(+0.10%)
Aug 16, 2006 9.600 9.600 9.450 9.590 5,350 -0.09(-0.93%)
Aug 15, 2006 9.800 9.800 9.350 9.680 11,000 -0.01(-0.10%)
Aug 14, 2006 9.990 9.990 9.600 9.690 8,400 -0.04(-0.41%)
Aug 11, 2006 9.970 10.00 9.520 9.730 5,400 -0.07(-0.71%)
Aug 10, 2006 10.00 10.00 9.610 9.800 2,600 -0.41(-4.02%)
Aug 09, 2006 10.21 10.40 10.05 10.21 8,200 +0.01(+0.10%)
Aug 08, 2006 10.25 10.50 10.20 10.20 11,900 +0.00(+0.00%)
Aug 07, 2006 10.06 10.23 10.06 10.20 6,650 +0.00(+0.00%)
Aug 04, 2006 10.06 10.23 10.06 10.20 6,650 +0.20(+2.00%)
Aug 03, 2006 9.500 10.00 9.500 10.00 19,300 +0.50(+5.26%)
Aug 02, 2006 9.500 9.500 9.350 9.500 39,470 +0.00(+0.00%)
Aug 01, 2006 9.400 9.500 9.300 9.500 8,300 +0.10(+1.06%)
Jul 31, 2006 9.400 9.400 9.390 9.400 6,500 +0.03(+0.32%)
Jul 28, 2006 9.270 9.400 9.270 9.370 3,600 -0.12(-1.26%)
Jul 27, 2006 9.700 9.700 9.330 9.490 22,000 +0.09(+0.96%)
Jul 26, 2006 9.500 9.500 9.400 9.400 293,600 -0.12(-1.26%)
Jul 25, 2006 9.250 9.520 9.250 9.520 5,100 +0.24(+2.59%)
Jul 24, 2006 9.510 9.510 9.250 9.280 14,320 -0.31(-3.23%)
Jul 21, 2006 9.690 9.770 9.570 9.590 16,450 -0.06(-0.62%)
Jul 20, 2006 9.400 9.650 9.400 9.650 4,300 +0.09(+0.94%)
Jul 19, 2006 9.410 9.700 9.140 9.560 27,475 +0.01(+0.10%)
Jul 18, 2006 9.640 9.640 9.420 9.550 51,100 -0.09(-0.93%)
Jul 17, 2006 9.600 9.650 9.500 9.640 9,600 -0.12(-1.23%)
Jul 14, 2006 10.00 10.00 9.760 9.760 4,250 -0.09(-0.91%)
Jul 13, 2006 10.00 10.00 9.850 9.850 8,730 -0.05(-0.51%)
Jul 12, 2006 10.20 10.20 9.800 9.900 378,800 +0.14(+1.43%)
Jul 11, 2006 10.09 10.09 9.760 9.760 16,800 -0.34(-3.37%)
Jul 10, 2006 10.10 10.10 10.10 10.10 1,000 +0.20(+2.02%)
Jul 07, 2006 10.01 10.01 9.900 9.900 11,300 -0.33(-3.23%)
Jul 06, 2006 10.22 10.25 10.06 10.23 1,750 +0.09(+0.89%)
Jul 05, 2006 10.24 10.24 9.900 10.14 19,000 +0.20(+2.01%)
Jul 03, 2006 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Jun 30, 2006 9.530 9.990 9.530 9.940 89,400 +0.67(+7.23%)
Jun 29, 2006 9.270 9.270 9.270 9.270 0 +0.02(+0.22%)
Jun 28, 2006 9.300 9.300 9.240 9.250 40,000 +0.05(+0.54%)
Jun 27, 2006 9.350 9.350 9.140 9.200 11,350 -0.22(-2.34%)
Jun 23, 2006 9.500 9.500 9.300 9.420 6,200 +0.07(+0.75%)
Jun 22, 2006 9.500 9.500 9.090 9.350 9,490 -0.15(-1.58%)
Jun 21, 2006 9.000 9.500 9.000 9.500 18,400 +0.50(+5.56%)
Jun 20, 2006 9.120 9.120 9.000 9.000 5,300 -0.09(-0.99%)
Jun 19, 2006 9.400 9.400 8.980 9.090 37,050 -0.35(-3.71%)
Jun 16, 2006 9.000 9.440 9.000 9.440 13,639 +0.20(+2.16%)
Jun 15, 2006 9.000 9.490 9.000 9.240 41,500 +0.51(+5.84%)
Jun 14, 2006 8.650 8.850 8.300 8.730 117,270 -0.12(-1.36%)
Jun 13, 2006 9.500 9.500 8.650 8.850 282,219 -0.65(-6.84%)
Jun 12, 2006 9.750 9.750 9.500 9.500 43,000 -0.25(-2.56%)
Jun 09, 2006 9.870 10.42 9.750 9.750 18,500 +0.01(+0.10%)
Jun 08, 2006 10.50 10.50 9.740 9.740 8,050 -0.87(-8.20%)
Jun 07, 2006 10.95 10.95 10.60 10.61 16,200 -0.34(-3.11%)
Jun 06, 2006 10.90 11.03 10.85 10.95 33,200 -0.05(-0.45%)
Jun 05, 2006 11.20 11.20 10.95 11.00 12,681 -0.11(-0.99%)
Jun 02, 2006 10.87 11.25 10.87 11.11 19,460 +0.24(+2.21%)
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.