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 (%)
Oct 31, 2013 6.270 6.350 6.120 6.120 1,357,610 -0.34(-5.26%)
Oct 30, 2013 6.520 6.660 6.180 6.460 1,483,390 +0.03(+0.47%)
Oct 29, 2013 6.340 6.580 6.270 6.430 1,975,941 -0.12(-1.83%)
Oct 28, 2013 6.580 6.700 6.430 6.550 913,380 -0.03(-0.46%)
Oct 25, 2013 6.400 6.580 6.350 6.580 805,531 +0.11(+1.70%)
Oct 24, 2013 6.290 6.480 6.290 6.470 1,316,457 +0.27(+4.35%)
Oct 23, 2013 6.240 6.400 6.180 6.200 1,511,503 -0.09(-1.43%)
Oct 22, 2013 6.210 6.350 6.090 6.290 3,702,447 +0.18(+2.95%)
Oct 21, 2013 6.010 6.110 6.010 6.110 539,080 +0.13(+2.17%)
Oct 18, 2013 6.140 6.170 5.980 5.980 712,802 -0.13(-2.13%)
Oct 17, 2013 5.960 6.180 5.905 6.110 1,465,073 +0.33(+5.71%)
Oct 16, 2013 6.080 6.080 5.780 5.780 736,572 -0.27(-4.46%)
Oct 15, 2013 5.720 6.050 5.700 6.050 687,940 +0.33(+5.77%)
Oct 11, 2013 5.720 5.720 5.720 0 -0.23(-3.87%)
Oct 10, 2013 5.940 6.080 5.860 5.950 483,911 +0.04(+0.68%)
Oct 09, 2013 5.910 6.120 5.775 5.910 754,935 -0.03(-0.51%)
Oct 08, 2013 6.100 6.140 5.900 5.940 933,745 -0.16(-2.62%)
Oct 07, 2013 6.120 6.170 6.000 6.100 500,757 +0.05(+0.83%)
Oct 04, 2013 6.170 6.230 6.040 6.050 373,120 -0.08(-1.31%)
Oct 03, 2013 6.180 6.280 6.120 6.130 492,485 -0.04(-0.65%)
Oct 02, 2013 6.160 6.320 6.140 6.170 498,240 +0.09(+1.48%)
Oct 01, 2013 6.030 6.140 6.000 6.080 682,178 -0.18(-2.88%)
Sep 27, 2013 6.350 6.420 6.230 6.260 590,850 -0.01(-0.16%)
Sep 26, 2013 6.400 6.480 6.200 6.270 559,260 -0.15(-2.34%)
Sep 25, 2013 6.420 6.560 6.350 6.420 1,741,454 +0.06(+0.94%)
Sep 24, 2013 6.260 6.480 6.230 6.360 881,651 +0.06(+0.95%)
Sep 23, 2013 6.410 6.570 6.260 6.300 765,154 -0.11(-1.72%)
Sep 20, 2013 6.800 6.860 6.400 6.410 3,836,578 -0.58(-8.30%)
Sep 19, 2013 7.200 7.210 6.910 6.990 1,497,824 -0.20(-2.78%)
Sep 18, 2013 6.350 7.250 6.260 7.190 2,120,158 +0.78(+12.17%)
Sep 17, 2013 6.300 6.420 6.280 6.410 608,238 +0.16(+2.56%)
Sep 16, 2013 6.410 6.470 6.225 6.250 757,175 -0.13(-2.04%)
Sep 13, 2013 6.230 6.430 6.210 6.380 1,399,922 +0.12(+1.92%)
Sep 12, 2013 6.330 6.410 6.240 6.260 958,324 -0.27(-4.13%)
Sep 11, 2013 6.490 6.590 6.420 6.530 1,087,289 +0.06(+0.93%)
Sep 10, 2013 6.600 6.650 6.450 6.470 945,147 -0.24(-3.58%)
Sep 09, 2013 6.870 6.950 6.680 6.710 797,721 -0.20(-2.89%)
Sep 06, 2013 6.820 6.950 6.670 6.910 1,281,009 +0.19(+2.83%)
Sep 05, 2013 7.040 7.040 6.720 6.720 1,236,120 -0.29(-4.14%)
Sep 04, 2013 7.000 7.020 6.850 7.010 919,722 -0.09(-1.27%)
Sep 03, 2013 7.240 7.250 6.995 7.100 1,958,401 +0.00(+0.00%)
Aug 30, 2013 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 29, 2013 7.300 7.380 7.040 7.100 2,024,355 -0.05(-0.70%)
Aug 28, 2013 7.680 7.920 7.140 7.150 1,705,552 -0.58(-7.50%)
Aug 27, 2013 8.500 8.520 7.720 7.730 2,104,334 -0.51(-6.19%)
Aug 26, 2013 8.330 8.440 8.200 8.240 1,500,647 -0.01(-0.12%)
Aug 23, 2013 8.050 8.250 7.950 8.250 1,109,207 +0.31(+3.90%)
Aug 22, 2013 7.790 7.990 7.790 7.940 937,139 +0.30(+3.93%)
Aug 21, 2013 8.100 8.100 7.610 7.640 1,389,753 -0.56(-6.83%)
Aug 20, 2013 7.800 8.230 7.800 8.200 1,046,498 +0.47(+6.08%)
Aug 19, 2013 7.970 8.090 7.700 7.730 781,043 -0.24(-3.01%)
Aug 16, 2013 7.910 8.130 7.830 7.970 2,490,277 +0.17(+2.18%)
Aug 15, 2013 7.300 7.850 7.250 7.800 3,135,928 +0.43(+5.83%)
Aug 14, 2013 7.170 7.400 7.150 7.370 3,376,148 +0.24(+3.37%)
Aug 13, 2013 7.450 7.460 6.940 7.130 4,789,187 -0.33(-4.42%)
Aug 12, 2013 7.490 7.600 7.370 7.460 1,563,097 +0.24(+3.32%)
Aug 09, 2013 7.190 7.330 6.940 7.220 1,470,884 +0.05(+0.70%)
Aug 08, 2013 6.710 7.180 6.620 7.170 1,602,418 +0.57(+8.64%)
Aug 07, 2013 6.500 6.760 6.500 6.600 740,214 +0.09(+1.38%)
Aug 06, 2013 6.700 6.770 6.510 6.510 1,557,312 -0.41(-5.92%)
Aug 02, 2013 6.920 6.920 6.920 0 -0.33(-4.55%)
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.