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

New Gold (NY: NGD )

1.810 -0.010 (-0.55%)
Official Closing Price Updated: 6:30 PM 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 30, 2008 7.960 7.960 7.070 7.670 47,175 +0.04(+0.52%)
Apr 29, 2008 7.540 7.630 7.150 7.630 89,327 +0.08(+1.06%)
Apr 28, 2008 7.570 7.770 7.440 7.550 41,700 -0.02(-0.26%)
Apr 25, 2008 7.570 7.660 7.495 7.570 25,700 -0.06(-0.79%)
Apr 24, 2008 7.500 7.640 7.440 7.630 37,935 +0.04(+0.53%)
Apr 23, 2008 7.980 7.980 7.530 7.590 43,120 -0.15(-1.94%)
Apr 22, 2008 7.880 7.900 7.720 7.740 24,340 -0.19(-2.40%)
Apr 21, 2008 7.980 7.980 7.790 7.930 92,575 +0.01(+0.13%)
Apr 18, 2008 7.820 7.920 7.680 7.920 24,925 +0.13(+1.67%)
Apr 17, 2008 7.700 7.901 7.700 7.790 42,895 +0.09(+1.17%)
Apr 16, 2008 7.970 7.970 7.550 7.700 56,300 +0.28(+3.77%)
Apr 15, 2008 7.330 7.450 7.170 7.420 61,150 +0.04(+0.54%)
Apr 14, 2008 7.980 7.980 7.370 7.380 68,951 -0.01(-0.14%)
Apr 11, 2008 7.500 7.510 7.340 7.390 18,800 -0.07(-0.94%)
Apr 10, 2008 7.720 7.720 7.340 7.460 66,700 -0.20(-2.61%)
Apr 09, 2008 7.500 7.660 7.450 7.660 141,100 +0.25(+3.37%)
Apr 08, 2008 7.670 7.700 7.410 7.410 77,300 -0.22(-2.88%)
Apr 07, 2008 7.870 7.870 7.510 7.630 81,300 +0.23(+3.11%)
Apr 04, 2008 7.880 7.880 7.320 7.400 53,700 +0.14(+1.93%)
Apr 03, 2008 7.020 7.550 7.020 7.260 126,900 +0.24(+3.42%)
Apr 02, 2008 7.390 7.390 6.950 7.020 267,899 -0.01(-0.14%)
Apr 01, 2008 7.310 7.310 6.577 7.030 145,095 +0.03(+0.43%)
Mar 31, 2008 7.100 7.300 6.850 7.000 215,800 +0.22(+3.24%)
Mar 28, 2008 6.670 7.060 6.650 6.780 17,400 -0.01(-0.15%)
Mar 27, 2008 7.340 7.340 6.700 6.790 6,200 -0.01(-0.15%)
Mar 26, 2008 7.110 7.110 6.720 6.800 31,600 -0.17(-2.44%)
Mar 25, 2008 6.790 7.040 6.700 6.970 70,450 +0.26(+3.87%)
Mar 24, 2008 6.460 7.213 6.460 6.710 35,546 -0.17(-2.47%)
Mar 21, 2008 6.510 6.910 6.320 6.880 54,800 +0.00(+0.00%)
Mar 20, 2008 6.510 6.910 6.320 6.880 54,800 -0.05(-0.72%)
Mar 19, 2008 7.320 7.400 6.730 6.930 69,400 -0.61(-8.09%)
Mar 18, 2008 6.810 7.590 6.770 7.540 64,300 +0.10(+1.34%)
Mar 17, 2008 8.370 8.370 7.370 7.440 50,835 -0.35(-4.49%)
Mar 14, 2008 7.800 7.890 7.577 7.790 51,000 -0.09(-1.14%)
Mar 13, 2008 7.990 8.060 7.650 7.880 143,500 +0.19(+2.47%)
Mar 12, 2008 6.940 7.819 6.940 7.690 284,900 +0.15(+1.99%)
Mar 11, 2008 7.800 8.030 7.280 7.540 185,200 -0.16(-2.08%)
Mar 10, 2008 7.180 7.850 7.180 7.700 77,100 -0.10(-1.28%)
Mar 07, 2008 6.670 7.830 6.670 7.800 93,167 +0.54(+7.44%)
Mar 06, 2008 7.200 7.490 7.017 7.260 71,330 -0.08(-1.09%)
Mar 05, 2008 7.550 7.550 6.800 7.340 41,500 +0.34(+4.86%)
Mar 04, 2008 7.230 7.230 6.760 7.000 53,700 +0.00(+0.00%)
Mar 03, 2008 7.810 7.810 6.920 7.000 54,847 -0.24(-3.29%)
Feb 29, 2008 7.790 7.790 6.980 7.238 61,000 +0.09(+1.23%)
Feb 28, 2008 7.020 7.160 6.740 7.150 39,600 +0.29(+4.23%)
Feb 27, 2008 7.160 7.160 6.787 6.860 37,800 +0.01(+0.15%)
Feb 26, 2008 6.860 6.880 6.690 6.850 35,900 +0.05(+0.73%)
Feb 25, 2008 6.550 6.940 6.550 6.800 46,100 +0.26(+3.98%)
Feb 22, 2008 6.860 6.970 6.430 6.540 39,254 -0.12(-1.80%)
Feb 21, 2008 5.750 6.660 5.750 6.660 108,205 +0.96(+16.84%)
Feb 20, 2008 5.810 5.810 5.550 5.700 30,500 +0.09(+1.60%)
Feb 19, 2008 5.630 5.800 5.500 5.610 38,100 -0.07(-1.23%)
Feb 18, 2008 5.000 6.180 5.000 5.680 0 +0.00(+0.00%)
Feb 15, 2008 5.000 6.180 5.000 5.680 144,350 +0.65(+12.92%)
Feb 14, 2008 5.450 5.450 5.025 5.030 57,600 -0.18(-3.45%)
Feb 13, 2008 5.160 5.280 5.140 5.210 20,400 +0.08(+1.51%)
Feb 12, 2008 5.310 5.370 5.100 5.133 28,865 -0.11(-2.05%)
Feb 11, 2008 5.290 5.290 5.190 5.240 22,300 -0.00(-0.10%)
Feb 08, 2008 5.200 5.300 5.200 5.245 17,200 +0.07(+1.25%)
Feb 07, 2008 5.110 5.200 5.110 5.180 5,800 +0.02(+0.39%)
Feb 06, 2008 5.260 5.290 5.120 5.160 43,900 -0.05(-0.96%)
Feb 05, 2008 5.210 5.290 5.150 5.210 22,515 -0.07(-1.33%)
Feb 04, 2008 5.390 5.400 5.250 5.280 15,200 -0.14(-2.58%)
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.