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, 2008 5.400 5.600 5.340 5.600 312,200 +0.25(+4.67%)
Aug 28, 2008 5.400 5.460 5.290 5.350 444,314 +0.00(+0.00%)
Aug 27, 2008 5.600 5.700 5.260 5.350 379,202 -0.17(-3.08%)
Aug 26, 2008 5.400 5.570 5.340 5.520 296,551 +0.06(+1.10%)
Aug 25, 2008 5.450 5.750 5.430 5.460 308,542 -0.02(-0.36%)
Aug 22, 2008 5.870 5.870 5.460 5.480 299,962 -0.43(-7.28%)
Aug 21, 2008 5.440 6.000 5.390 5.910 712,327 +0.65(+12.36%)
Aug 20, 2008 5.530 5.550 5.200 5.260 933,209 -0.23(-4.19%)
Aug 19, 2008 5.340 5.520 5.260 5.490 418,720 -0.10(-1.79%)
Aug 18, 2008 5.450 5.630 5.400 5.590 382,368 +0.14(+2.57%)
Aug 15, 2008 5.250 5.450 5.160 5.450 1,079,995 +0.05(+0.93%)
Aug 14, 2008 5.790 5.790 5.210 5.400 749,869 -0.25(-4.42%)
Aug 13, 2008 5.490 5.750 5.390 5.650 550,057 +0.28(+5.21%)
Aug 12, 2008 5.290 5.440 5.100 5.370 1,278,365 +0.26(+5.09%)
Aug 11, 2008 5.090 5.240 5.000 5.110 6,998,522 +0.10(+2.00%)
Aug 08, 2008 5.100 5.270 4.900 5.010 1,605,510 -0.24(-4.57%)
Aug 07, 2008 5.640 5.640 5.210 5.250 646,117 -0.15(-2.78%)
Aug 06, 2008 5.280 5.490 5.120 5.400 737,120 +0.30(+5.88%)
Aug 05, 2008 6.100 6.100 4.820 5.100 1,026,125 -0.59(-10.37%)
Aug 04, 2008 6.020 6.050 5.660 5.690 697,166 +0.00(+0.00%)
Aug 01, 2008 6.020 6.050 5.660 5.690 697,166 -0.41(-6.72%)
Jul 31, 2008 6.180 6.350 6.050 6.100 466,694 +0.00(+0.00%)
Jul 30, 2008 5.750 6.120 5.700 6.100 604,261 +0.26(+4.45%)
Jul 29, 2008 6.300 6.300 5.790 5.840 624,019 -0.43(-6.86%)
Jul 28, 2008 6.840 6.840 5.280 6.270 1,114,531 -0.37(-5.57%)
Jul 25, 2008 7.000 7.190 6.450 6.640 1,873,155 -0.41(-5.82%)
Jul 24, 2008 7.350 7.500 7.050 7.050 2,496,894 -0.27(-3.69%)
Jul 23, 2008 7.550 7.630 7.320 7.320 998,278 -0.33(-4.31%)
Jul 22, 2008 7.890 7.890 7.550 7.650 2,551,625 -0.23(-2.92%)
Jul 21, 2008 7.750 7.920 7.700 7.880 1,265,437 +0.13(+1.68%)
Jul 18, 2008 7.850 7.860 7.750 7.750 609,069 -0.11(-1.40%)
Jul 17, 2008 7.980 8.070 7.860 7.860 840,455 -0.09(-1.13%)
Jul 16, 2008 8.350 8.350 7.950 7.950 742,266 -0.43(-5.13%)
Jul 15, 2008 8.600 8.650 8.250 8.380 2,073,306 -0.02(-0.24%)
Jul 14, 2008 8.150 8.400 8.150 8.400 4,024,973 +0.35(+4.35%)
Jul 11, 2008 7.750 8.050 7.450 8.050 13,789,557 +0.35(+4.55%)
Jul 10, 2008 7.610 7.900 7.600 7.700 406,726 +0.09(+1.18%)
Jul 09, 2008 7.870 7.900 7.610 7.610 171,486 +0.07(+0.93%)
Jul 08, 2008 7.950 7.950 7.500 7.540 182,254 -0.30(-3.83%)
Jul 07, 2008 8.000 8.100 7.800 7.840 285,323 -0.39(-4.74%)
Jul 04, 2008 8.000 8.310 7.850 8.230 700,100 +0.23(+2.88%)
Jul 03, 2008 8.000 8.150 7.800 8.000 149,450 -0.04(-0.50%)
Jul 02, 2008 8.540 8.540 8.000 8.040 269,696 +0.07(+0.88%)
Jul 01, 2008 8.090 8.090 7.790 7.970 195,245 +0.00(+0.00%)
Jun 30, 2008 8.090 8.090 7.790 7.970 195,245 -0.07(-0.87%)
Jun 27, 2008 7.780 8.040 7.700 8.040 799,074 +0.46(+6.07%)
Jun 26, 2008 7.620 7.690 7.490 7.580 293,781 +0.19(+2.57%)
Jun 25, 2008 7.500 7.640 7.290 7.390 155,572 -0.17(-2.25%)
Jun 24, 2008 7.930 7.930 7.500 7.560 133,481 -0.38(-4.79%)
Jun 23, 2008 7.950 7.950 7.650 7.940 74,054 -0.02(-0.25%)
Jun 20, 2008 8.180 8.180 7.850 7.960 185,675 -0.09(-1.12%)
Jun 19, 2008 8.200 8.200 8.000 8.050 156,090 -0.10(-1.23%)
Jun 18, 2008 7.800 8.300 7.800 8.150 419,453 +0.11(+1.37%)
Jun 17, 2008 7.780 8.060 7.730 8.040 166,265 +0.31(+4.01%)
Jun 16, 2008 7.890 7.900 7.670 7.730 110,273 +0.10(+1.31%)
Jun 13, 2008 7.650 7.800 7.590 7.630 99,161 +0.00(+0.00%)
Jun 12, 2008 7.800 7.800 7.510 7.630 77,920 -0.22(-2.80%)
Jun 11, 2008 7.800 8.000 7.800 7.850 126,588 +0.03(+0.38%)
Jun 10, 2008 8.060 8.200 7.770 7.820 220,549 -0.43(-5.21%)
Jun 09, 2008 8.640 8.640 8.230 8.250 188,240 -0.34(-3.96%)
Jun 06, 2008 8.590 8.740 8.510 8.590 209,571 +0.05(+0.59%)
Jun 05, 2008 8.500 8.540 8.390 8.540 120,968 +0.04(+0.47%)
Jun 04, 2008 8.880 8.900 8.410 8.500 133,173 -0.38(-4.28%)
Jun 03, 2008 8.780 9.110 8.690 8.880 187,047 +0.24(+2.78%)
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.