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

New Gold (TSX: NGD )

2.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2017 4.510 4.530 4.260 4.270 1,420,509 -0.24(-5.32%)
Oct 30, 2017 4.480 4.580 4.470 4.510 781,752 +0.05(+1.12%)
Oct 27, 2017 4.400 4.590 4.400 4.460 1,006,237 +0.05(+1.13%)
Oct 26, 2017 4.530 4.530 4.250 4.410 2,098,088 -0.12(-2.65%)
Oct 25, 2017 4.550 4.565 4.480 4.530 766,242 -0.01(-0.22%)
Oct 24, 2017 4.590 4.630 4.540 4.540 630,236 -0.06(-1.30%)
Oct 23, 2017 4.580 4.660 4.550 4.600 872,440 -0.01(-0.22%)
Oct 20, 2017 4.580 4.760 4.580 4.610 1,411,612 +0.15(+3.36%)
Oct 19, 2017 4.500 4.500 4.410 4.460 398,304 +0.05(+1.13%)
Oct 18, 2017 4.590 4.600 4.410 4.410 640,063 -0.20(-4.34%)
Oct 17, 2017 4.610 4.660 4.540 4.610 702,185 -0.04(-0.86%)
Oct 16, 2017 4.700 4.800 4.580 4.650 3,470,969 +0.04(+0.87%)
Oct 13, 2017 4.760 4.780 4.580 4.610 3,100,216 -0.09(-1.91%)
Oct 12, 2017 4.750 4.770 4.700 4.700 735,201 -0.06(-1.26%)
Oct 11, 2017 4.860 4.880 4.610 4.760 1,463,291 -0.08(-1.65%)
Oct 10, 2017 5.010 5.030 4.810 4.840 1,116,426 -0.10(-2.02%)
Oct 06, 2017 4.800 4.970 4.730 4.940 1,004,487 +0.16(+3.35%)
Oct 05, 2017 4.680 4.810 4.670 4.780 1,923,416 +0.13(+2.80%)
Oct 04, 2017 4.610 4.680 4.600 4.650 726,693 +0.03(+0.65%)
Oct 03, 2017 4.620 4.700 4.580 4.620 420,853 +0.01(+0.22%)
Oct 02, 2017 4.610 4.650 4.540 4.610 442,304 -0.02(-0.43%)
Sep 29, 2017 4.670 4.750 4.630 4.630 684,956 -0.04(-0.86%)
Sep 28, 2017 4.550 4.770 4.540 4.670 1,063,657 +0.16(+3.55%)
Sep 27, 2017 4.560 4.500 4.510 507,101 -0.07(-1.53%)
Sep 26, 2017 4.620 4.750 4.560 4.580 616,917 -0.14(-2.97%)
Sep 25, 2017 4.530 4.750 4.510 4.720 1,021,831 +0.16(+3.51%)
Sep 22, 2017 4.590 4.610 4.530 4.560 432,260 +0.02(+0.44%)
Sep 21, 2017 4.430 4.630 4.400 4.540 899,608 +0.02(+0.44%)
Sep 20, 2017 4.660 4.720 4.500 4.520 1,164,905 -0.13(-2.80%)
Sep 19, 2017 4.660 4.700 4.605 4.650 439,156 +0.01(+0.22%)
Sep 18, 2017 4.700 4.740 4.575 4.640 801,336 -0.15(-3.13%)
Sep 15, 2017 4.840 4.850 4.730 4.790 1,366,312 -0.04(-0.83%)
Sep 14, 2017 4.780 4.920 4.720 4.830 880,332 +0.04(+0.84%)
Sep 13, 2017 4.850 4.850 4.740 4.790 868,935 -0.06(-1.24%)
Sep 12, 2017 4.700 4.880 4.690 4.850 729,980 +0.12(+2.54%)
Sep 11, 2017 4.860 4.970 4.710 4.730 1,438,770 -0.27(-5.40%)
Sep 08, 2017 5.120 5.120 4.910 5.000 1,426,027 -0.06(-1.19%)
Sep 07, 2017 5.030 5.160 4.945 5.060 1,784,345 +0.11(+2.22%)
Sep 06, 2017 5.010 5.140 4.860 4.950 2,600,921 +0.01(+0.20%)
Sep 05, 2017 4.730 4.960 4.700 4.940 1,848,109 +0.33(+7.16%)
Sep 01, 2017 4.710 4.710 4.560 4.610 1,043,221 -0.06(-1.28%)
Aug 31, 2017 4.500 4.690 4.490 4.670 1,077,954 +0.19(+4.24%)
Aug 30, 2017 4.560 4.600 4.480 4.480 849,388 -0.08(-1.75%)
Aug 29, 2017 4.700 4.700 4.470 4.560 1,544,766 -0.05(-1.08%)
Aug 28, 2017 4.390 4.610 4.390 4.610 1,690,670 +0.26(+5.98%)
Aug 25, 2017 4.380 4.400 4.300 4.350 733,395 +0.01(+0.23%)
Aug 24, 2017 4.300 4.390 4.290 4.340 577,075 +0.02(+0.46%)
Aug 23, 2017 4.310 4.350 4.280 4.320 561,108 +0.02(+0.47%)
Aug 22, 2017 4.290 4.325 4.260 4.300 443,599 +0.00(+0.00%)
Aug 21, 2017 4.290 4.340 4.260 4.300 476,818 +0.02(+0.47%)
Aug 18, 2017 4.440 4.440 4.230 4.280 952,934 -0.09(-2.06%)
Aug 17, 2017 4.370 4.440 4.305 4.370 714,566 +0.01(+0.23%)
Aug 16, 2017 4.310 4.440 4.270 4.360 1,244,098 +0.05(+1.16%)
Aug 15, 2017 4.200 4.340 4.200 4.310 496,544 +0.01(+0.23%)
Aug 14, 2017 4.320 4.400 4.270 4.300 884,127 -0.07(-1.60%)
Aug 11, 2017 4.380 4.400 4.300 4.370 689,376 -0.01(-0.23%)
Aug 10, 2017 4.470 4.500 4.350 4.380 1,006,018 -0.01(-0.23%)
Aug 09, 2017 4.400 4.420 4.300 4.390 1,032,363 +0.09(+2.09%)
Aug 08, 2017 4.440 4.440 4.260 4.300 938,193 -0.01(-0.23%)
Aug 04, 2017 4.250 4.310 4.170 4.310 1,394,919 +0.02(+0.47%)
Aug 03, 2017 4.250 4.380 4.220 4.290 1,381,736 +0.06(+1.42%)
Aug 02, 2017 4.410 4.470 4.210 4.230 1,533,037 -0.22(-4.94%)
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.