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 (%)
Jan 31, 2008 5.600 5.600 5.450 5.450 27,875 -0.14(-2.50%)
Jan 30, 2008 5.890 5.890 5.550 5.590 31,368 -0.06(-1.06%)
Jan 29, 2008 5.770 5.800 5.650 5.650 28,800 +0.00(+0.00%)
Jan 28, 2008 5.600 5.930 5.520 5.650 228,257 +0.07(+1.25%)
Jan 25, 2008 5.690 5.710 5.500 5.580 773,148 +0.08(+1.45%)
Jan 24, 2008 5.490 5.590 5.400 5.500 74,490 +0.05(+0.92%)
Jan 23, 2008 5.500 5.510 5.280 5.450 55,450 -0.06(-1.09%)
Jan 22, 2008 5.440 5.640 5.340 5.510 59,816 +0.14(+2.61%)
Jan 21, 2008 5.400 5.490 5.370 5.370 23,088 -0.23(-4.11%)
Jan 18, 2008 5.730 5.730 5.500 5.600 67,326 +0.02(+0.36%)
Jan 17, 2008 5.670 6.110 5.560 5.580 435,323 +0.02(+0.36%)
Jan 16, 2008 5.370 5.700 5.320 5.560 91,020 +0.02(+0.36%)
Jan 15, 2008 5.940 5.940 5.480 5.540 224,964 -0.31(-5.30%)
Jan 14, 2008 5.600 5.930 5.600 5.850 390,874 +0.25(+4.46%)
Jan 11, 2008 5.710 5.820 5.590 5.600 358,920 +0.00(+0.00%)
Jan 10, 2008 5.790 5.790 5.150 5.600 766,708 +0.34(+6.46%)
Jan 09, 2008 5.250 5.360 5.210 5.260 45,616 +0.06(+1.15%)
Jan 08, 2008 5.150 5.370 5.150 5.200 186,100 +0.12(+2.36%)
Jan 07, 2008 5.120 5.150 5.030 5.080 24,800 +0.03(+0.59%)
Jan 04, 2008 5.200 5.200 5.050 5.050 21,810 -0.14(-2.70%)
Jan 03, 2008 5.150 5.310 5.100 5.190 131,024 +0.03(+0.58%)
Jan 02, 2008 5.190 5.280 5.120 5.160 67,209 +0.06(+1.18%)
Jan 01, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Dec 31, 2007 5.130 5.200 5.020 5.100 458,684 +0.04(+0.79%)
Dec 28, 2007 5.080 5.140 5.000 5.060 37,300 +0.10(+2.02%)
Dec 27, 2007 5.130 5.150 4.950 4.960 33,529 -0.06(-1.20%)
Dec 26, 2007 4.800 5.150 5.020 5.020 31,084 +0.00(+0.00%)
Dec 24, 2007 4.800 5.150 5.020 5.020 31,084 +0.02(+0.40%)
Dec 21, 2007 4.650 5.090 4.650 5.000 1,544,774 +0.28(+5.93%)
Dec 20, 2007 4.700 5.000 4.460 4.720 156,600 +0.03(+0.64%)
Dec 19, 2007 4.710 4.990 4.660 4.690 33,733 -0.14(-2.90%)
Dec 18, 2007 5.000 5.020 4.750 4.830 30,669 -0.12(-2.42%)
Dec 17, 2007 5.000 5.510 4.800 4.950 127,700 -0.12(-2.37%)
Dec 14, 2007 5.460 5.460 4.970 5.070 618,564 -0.17(-3.24%)
Dec 13, 2007 5.400 5.420 5.200 5.240 544,195 -0.16(-2.96%)
Dec 12, 2007 5.050 5.400 5.000 5.400 52,913 +0.39(+7.78%)
Dec 11, 2007 5.400 5.400 5.000 5.010 188,914 -0.39(-7.22%)
Dec 10, 2007 5.350 5.470 5.350 5.400 328,032 +0.06(+1.12%)
Dec 07, 2007 5.400 5.450 5.240 5.340 51,507 -0.06(-1.11%)
Dec 06, 2007 5.400 5.400 5.300 5.400 60,228 +0.00(+0.00%)
Dec 05, 2007 5.400 5.460 5.250 5.400 221,474 -0.07(-1.28%)
Dec 04, 2007 5.510 5.680 5.400 5.470 103,104 -0.13(-2.32%)
Dec 03, 2007 5.800 5.840 5.570 5.600 512,500 -0.20(-3.45%)
Nov 30, 2007 5.790 5.860 5.640 5.800 97,102 +0.00(+0.00%)
Nov 29, 2007 5.850 5.860 5.700 5.800 117,908 +0.10(+1.75%)
Nov 28, 2007 5.870 5.870 5.680 5.700 402,975 -0.23(-3.88%)
Nov 27, 2007 6.140 6.150 5.700 5.930 125,538 -0.20(-3.26%)
Nov 26, 2007 6.440 6.450 6.080 6.130 48,412 -0.27(-4.22%)
Nov 23, 2007 6.500 6.500 6.200 6.400 128,916 +0.18(+2.89%)
Nov 21, 2007 6.400 6.400 6.100 6.220 156,025 -0.23(-3.57%)
Nov 20, 2007 6.500 6.530 6.300 6.450 256,227 +0.00(+0.00%)
Nov 19, 2007 6.580 6.580 6.360 6.450 64,175 -0.08(-1.23%)
Nov 16, 2007 6.620 6.630 6.450 6.530 80,182 +0.04(+0.62%)
Nov 15, 2007 6.590 6.750 6.450 6.490 53,180 -0.21(-3.13%)
Nov 14, 2007 6.890 7.010 6.600 6.700 95,457 -0.02(-0.30%)
Nov 13, 2007 6.700 6.720 6.460 6.720 76,573 +0.03(+0.45%)
Nov 12, 2007 6.800 6.960 6.360 6.690 50,700 -0.26(-3.74%)
Nov 09, 2007 6.800 7.030 6.740 6.950 57,351 +0.04(+0.58%)
Nov 08, 2007 7.050 7.250 6.810 6.910 124,770 -0.14(-1.99%)
Nov 07, 2007 7.150 7.200 6.900 7.050 314,402 +0.07(+1.00%)
Nov 06, 2007 7.000 7.240 6.960 6.980 570,415 +0.18(+2.65%)
Nov 05, 2007 6.840 7.130 6.720 6.800 890,096 +0.06(+0.89%)
Nov 02, 2007 6.750 6.800 6.640 6.740 135,715 -0.01(-0.15%)
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.