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 (%)
Aug 29, 2014 7.030 7.030 7.030 0 +0.04(+0.57%)
Aug 28, 2014 7.070 7.130 6.970 6.990 1,007,755 -0.01(-0.14%)
Aug 27, 2014 7.050 7.050 6.970 7.000 551,183 -0.02(-0.28%)
Aug 26, 2014 6.880 7.020 6.805 7.020 769,933 +0.30(+4.46%)
Aug 25, 2014 6.780 6.810 6.720 6.720 214,115 -0.08(-1.18%)
Aug 22, 2014 6.780 6.800 6.700 6.800 325,387 +0.02(+0.29%)
Aug 21, 2014 6.850 6.890 6.720 6.780 489,320 -0.20(-2.87%)
Aug 20, 2014 6.980 7.110 6.950 6.980 795,679 -0.02(-0.29%)
Aug 19, 2014 6.850 7.040 6.840 7.000 544,519 +0.14(+2.04%)
Aug 18, 2014 6.790 6.890 6.740 6.860 211,383 +0.03(+0.44%)
Aug 15, 2014 6.700 6.890 6.700 6.830 460,576 -0.04(-0.58%)
Aug 14, 2014 6.880 7.000 6.840 6.870 750,876 -0.04(-0.58%)
Aug 13, 2014 6.940 7.020 6.890 6.910 498,702 +0.05(+0.73%)
Aug 12, 2014 6.760 6.940 6.760 6.860 677,296 +0.12(+1.78%)
Aug 11, 2014 6.660 6.750 6.610 6.740 527,115 +0.07(+1.05%)
Aug 08, 2014 6.640 6.715 6.610 6.670 505,072 +0.06(+0.91%)
Aug 07, 2014 6.630 6.690 6.570 6.610 471,136 -0.08(-1.20%)
Aug 06, 2014 6.640 6.720 6.610 6.690 849,152 +0.21(+3.24%)
Aug 05, 2014 6.570 6.605 6.390 6.480 1,033,641 -0.29(-4.28%)
Aug 01, 2014 6.770 6.770 6.770 0 +0.06(+0.89%)
Jul 31, 2014 6.740 6.780 6.660 6.710 887,114 -0.12(-1.76%)
Jul 30, 2014 6.930 6.980 6.710 6.830 943,067 -0.18(-2.57%)
Jul 29, 2014 7.140 7.150 6.960 7.010 501,159 -0.05(-0.71%)
Jul 28, 2014 6.960 7.080 6.930 7.060 844,688 +0.09(+1.29%)
Jul 25, 2014 6.660 6.990 6.650 6.970 1,137,050 +0.31(+4.65%)
Jul 24, 2014 6.670 6.690 6.570 6.660 790,310 -0.07(-1.04%)
Jul 23, 2014 6.740 6.800 6.710 6.730 645,429 -0.01(-0.15%)
Jul 22, 2014 6.760 6.790 6.670 6.740 1,056,835 -0.03(-0.44%)
Jul 21, 2014 6.800 6.830 6.630 6.770 479,605 +0.03(+0.45%)
Jul 18, 2014 6.750 6.790 6.670 6.740 537,360 -0.11(-1.61%)
Jul 17, 2014 6.720 6.870 6.670 6.850 616,634 +0.19(+2.85%)
Jul 16, 2014 6.680 6.730 6.600 6.660 835,157 +0.07(+1.06%)
Jul 15, 2014 6.850 6.950 6.580 6.590 1,200,758 -0.24(-3.51%)
Jul 14, 2014 6.900 6.990 6.780 6.830 1,411,504 -0.30(-4.21%)
Jul 11, 2014 6.950 7.140 6.930 7.130 1,119,375 +0.24(+3.48%)
Jul 10, 2014 7.190 7.230 6.870 6.890 2,975,882 -0.05(-0.72%)
Jul 09, 2014 6.650 6.940 6.650 6.940 2,386,432 +0.35(+5.31%)
Jul 08, 2014 6.690 6.730 6.470 6.590 2,664,304 -0.05(-0.75%)
Jul 07, 2014 6.730 6.730 6.570 6.640 953,911 -0.04(-0.60%)
Jul 04, 2014 6.740 6.740 6.650 6.680 140,078 +0.00(+0.00%)
Jul 03, 2014 6.670 6.720 6.550 6.680 688,519 -0.05(-0.74%)
Jul 02, 2014 6.740 6.770 6.600 6.730 1,237,509 -0.04(-0.59%)
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%)
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.