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

New Gold (NY: NGD )

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 3, 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 (%)
Apr 28, 2006 10.89 11.25 10.87 11.25 16,500 +0.35(+3.21%)
Apr 27, 2006 10.95 10.95 10.78 10.90 5,500 +0.02(+0.18%)
Apr 26, 2006 10.85 11.00 10.80 10.88 1,600 +0.13(+1.21%)
Apr 25, 2006 11.00 11.00 10.72 10.75 3,800 -0.15(-1.38%)
Apr 24, 2006 10.95 11.15 10.80 10.90 6,000 +0.04(+0.37%)
Apr 21, 2006 10.68 10.95 10.62 10.86 5,500 +0.32(+3.04%)
Apr 20, 2006 11.25 11.25 10.40 10.54 12,400 -0.54(-4.87%)
Apr 19, 2006 11.30 11.30 10.85 11.08 18,500 +0.08(+0.73%)
Apr 18, 2006 11.10 11.30 10.80 11.00 24,700 +0.02(+0.18%)
Apr 17, 2006 10.62 11.01 10.62 10.98 15,100 +0.56(+5.37%)
Apr 13, 2006 10.39 10.49 10.36 10.42 14,700 +0.03(+0.29%)
Apr 12, 2006 9.830 10.39 9.830 10.39 9,300 +0.46(+4.63%)
Apr 11, 2006 9.950 9.990 9.600 9.930 24,300 +0.07(+0.71%)
Apr 10, 2006 9.750 9.860 9.520 9.860 14,100 +0.11(+1.13%)
Apr 07, 2006 9.800 9.840 9.630 9.750 11,700 -0.17(-1.71%)
Apr 06, 2006 10.00 10.00 9.680 9.920 21,500 +0.27(+2.80%)
Apr 05, 2006 9.350 9.700 9.300 9.650 13,900 +0.48(+5.23%)
Apr 04, 2006 9.050 9.300 9.050 9.170 4,800 -0.13(-1.40%)
Apr 03, 2006 9.400 9.400 9.210 9.300 8,000 +0.00(+0.00%)
Mar 31, 2006 8.990 9.550 8.990 9.300 32,100 +0.14(+1.53%)
Mar 30, 2006 8.550 9.340 8.550 9.160 18,200 +0.90(+10.90%)
Mar 29, 2006 8.400 8.400 8.000 8.260 12,700 +0.22(+2.74%)
Mar 28, 2006 8.000 8.040 7.960 8.040 10,300 +0.04(+0.50%)
Mar 27, 2006 8.300 8.300 8.000 8.000 6,400 -0.01(-0.12%)
Mar 24, 2006 7.990 8.070 7.850 8.010 16,500 +0.13(+1.65%)
Mar 23, 2006 7.880 7.880 7.880 7.880 3,200 -0.02(-0.25%)
Mar 22, 2006 7.920 7.920 7.830 7.900 59,500 +0.07(+0.89%)
Mar 21, 2006 8.100 8.100 7.800 7.830 17,900 -0.21(-2.61%)
Mar 20, 2006 8.150 8.490 7.600 8.040 35,100 +0.06(+0.75%)
Mar 17, 2006 7.950 7.980 7.850 7.980 32,600 +0.03(+0.38%)
Mar 16, 2006 8.020 8.500 7.950 7.950 15,300 +0.00(+0.00%)
Mar 15, 2006 8.000 8.000 7.950 7.950 30,200 +0.01(+0.13%)
Mar 14, 2006 7.780 7.940 7.780 7.940 23,800 +0.19(+2.45%)
Mar 13, 2006 7.740 7.750 7.680 7.750 33,300 +0.00(+0.00%)
Mar 10, 2006 7.730 7.850 7.550 7.750 30,000 +0.01(+0.13%)
Mar 09, 2006 7.650 7.750 7.590 7.740 10,200 +0.01(+0.13%)
Mar 08, 2006 7.550 7.800 7.550 7.730 9,800 -0.16(-2.03%)
Mar 07, 2006 8.200 8.200 7.800 7.890 70,800 -0.25(-3.07%)
Mar 06, 2006 8.100 8.200 7.950 8.140 42,100 +0.00(+0.00%)
Mar 03, 2006 8.190 8.190 8.010 8.140 2,400 -0.15(-1.81%)
Mar 02, 2006 8.100 8.300 8.100 8.290 16,700 +0.24(+2.98%)
Mar 01, 2006 8.030 8.060 7.980 8.050 1,200 +0.03(+0.37%)
Feb 28, 2006 8.450 8.350 7.620 8.020 30,400 -0.43(-5.09%)
Feb 27, 2006 8.450 8.450 8.100 8.450 4,700 -0.14(-1.63%)
Feb 24, 2006 8.480 8.590 8.300 8.590 23,600 +0.11(+1.30%)
Feb 23, 2006 8.450 8.490 8.300 8.480 123,000 -0.07(-0.82%)
Feb 22, 2006 8.450 8.580 8.450 8.550 19,100 +0.04(+0.47%)
Feb 21, 2006 8.650 8.650 8.350 8.510 29,800 +0.22(+2.65%)
Feb 17, 2006 8.220 8.290 8.100 8.290 7,100 +0.22(+2.73%)
Feb 16, 2006 7.800 8.070 7.800 8.070 2,600 +0.22(+2.80%)
Feb 15, 2006 7.900 7.980 7.850 7.850 900 -0.10(-1.26%)
Feb 14, 2006 7.830 8.050 7.830 7.950 3,400 +0.10(+1.27%)
Feb 13, 2006 7.900 7.940 7.750 7.850 5,900 -0.12(-1.51%)
Feb 10, 2006 7.750 8.000 7.750 7.970 12,300 +0.07(+0.89%)
Feb 09, 2006 7.830 7.900 7.830 7.900 1,100 +0.15(+1.94%)
Feb 08, 2006 7.770 7.850 7.630 7.750 7,200 -0.07(-0.90%)
Feb 07, 2006 7.920 7.950 7.750 7.820 36,300 -0.23(-2.86%)
Feb 06, 2006 7.900 8.050 7.900 8.050 3,800 +0.15(+1.90%)
Feb 03, 2006 8.250 8.250 7.800 7.900 1,400 -0.21(-2.59%)
Feb 02, 2006 7.800 8.160 7.800 8.110 13,700 +0.16(+2.01%)
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.