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 (%)
Sep 30, 2014 6.020 6.030 5.660 5.670 1,283,088 -0.35(-5.81%)
Sep 29, 2014 6.100 6.150 6.020 6.020 362,565 -0.07(-1.15%)
Sep 26, 2014 6.140 6.220 6.060 6.090 488,245 -0.10(-1.62%)
Sep 25, 2014 6.120 6.220 6.030 6.190 1,022,277 +0.00(+0.00%)
Sep 24, 2014 6.300 6.400 6.190 6.190 605,731 -0.17(-2.67%)
Sep 23, 2014 6.290 6.400 6.230 6.360 604,562 +0.15(+2.42%)
Sep 22, 2014 6.300 6.410 6.170 6.210 815,008 -0.17(-2.66%)
Sep 19, 2014 6.430 6.435 6.200 6.380 1,371,492 -0.07(-1.09%)
Sep 18, 2014 6.530 6.590 6.395 6.450 692,357 -0.13(-1.98%)
Sep 17, 2014 6.730 6.730 6.570 6.580 521,150 -0.10(-1.50%)
Sep 16, 2014 6.630 6.770 6.570 6.680 637,244 +0.03(+0.45%)
Sep 15, 2014 6.730 6.750 6.620 6.650 466,019 -0.01(-0.15%)
Sep 12, 2014 6.600 6.750 6.600 6.660 473,655 -0.04(-0.60%)
Sep 11, 2014 6.500 6.720 6.415 6.700 517,685 +0.16(+2.45%)
Sep 10, 2014 6.500 6.520 6.410 6.540 977,879 -0.05(-0.76%)
Sep 09, 2014 6.440 6.640 6.395 6.590 1,221,352 +0.16(+2.49%)
Sep 08, 2014 6.580 6.630 6.400 6.430 572,846 -0.20(-3.02%)
Sep 05, 2014 6.610 6.660 6.540 6.630 346,917 +0.05(+0.76%)
Sep 04, 2014 6.840 6.880 6.570 6.580 709,514 -0.23(-3.38%)
Sep 03, 2014 6.800 6.945 6.790 6.810 919,751 +0.06(+0.89%)
Sep 02, 2014 6.890 6.955 6.750 6.750 449,735 -0.28(-3.98%)
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%)
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.