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

New Gold (TSX: NGD )

2.690 +0.100 (+3.86%)
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 (%)
Dec 31, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 28, 2018 1.070 1.090 1.040 1.050 1,183,042 -0.01(-0.94%)
Dec 27, 2018 1.090 1.100 1.050 1.060 702,606 -0.02(-1.85%)
Dec 24, 2018 1.080 1.080 1.080 0 +0.04(+3.85%)
Dec 21, 2018 1.070 1.110 1.040 1.040 2,043,666 -0.06(-5.45%)
Dec 20, 2018 1.080 1.110 1.080 1.100 1,988,405 +0.04(+3.77%)
Dec 19, 2018 1.090 1.150 1.060 1.060 1,929,940 -0.02(-1.85%)
Dec 18, 2018 1.100 1.110 1.070 1.080 2,184,108 -0.05(-4.42%)
Dec 17, 2018 1.040 1.140 1.040 1.130 2,085,520 +0.09(+8.65%)
Dec 14, 2018 1.050 1.070 1.030 1.040 1,356,337 -0.04(-3.70%)
Dec 13, 2018 1.080 1.120 1.040 1.080 784,220 -0.01(-0.92%)
Dec 12, 2018 1.090 1.140 1.080 1.090 1,170,660 -0.03(-2.68%)
Dec 11, 2018 1.110 1.150 1.090 1.120 475,312 -0.01(-0.88%)
Dec 10, 2018 1.180 1.190 1.080 1.130 1,038,915 -0.01(-0.88%)
Dec 07, 2018 1.060 1.150 1.050 1.140 1,369,178 +0.09(+8.57%)
Dec 06, 2018 1.030 1.060 1.020 1.050 902,423 +0.02(+1.94%)
Dec 05, 2018 1.020 1.030 1.000 1.030 318,150 +0.03(+3.00%)
Dec 04, 2018 1.050 1.070 0.9900 1.000 1,095,604 -0.04(-3.85%)
Dec 03, 2018 1.050 1.060 1.010 1.040 962,065 +0.01(+0.97%)
Nov 30, 2018 1.030 1.030 1.000 1.030 461,258 -0.01(-0.96%)
Nov 29, 2018 1.080 1.110 1.030 1.040 461,607 -0.06(-5.45%)
Nov 28, 2018 1.070 1.100 1.040 1.100 570,679 +0.04(+3.77%)
Nov 27, 2018 1.090 1.110 1.010 1.060 699,651 -0.01(-0.93%)
Nov 26, 2018 1.130 1.150 1.060 1.070 519,470 -0.02(-1.83%)
Nov 23, 2018 1.180 1.180 1.090 1.090 548,144 -0.11(-9.17%)
Nov 22, 2018 1.200 1.220 1.170 1.200 312,244 +0.00(+0.00%)
Nov 21, 2018 1.160 1.200 1.160 1.200 1,275,871 +0.05(+4.35%)
Nov 20, 2018 1.200 1.200 1.130 1.150 654,679 -0.05(-4.17%)
Nov 19, 2018 1.250 1.250 1.190 1.200 495,211 -0.02(-1.64%)
Nov 16, 2018 1.200 1.230 1.190 1.220 498,956 +0.04(+3.39%)
Nov 15, 2018 1.150 1.200 1.130 1.180 996,084 +0.05(+4.42%)
Nov 14, 2018 1.080 1.140 1.070 1.130 1,553,402 +0.06(+5.61%)
Nov 13, 2018 1.120 1.120 1.050 1.070 1,214,072 -0.03(-2.73%)
Nov 12, 2018 1.080 1.110 1.080 1.100 1,142,661 +0.01(+0.92%)
Nov 09, 2018 1.090 1.110 1.080 1.090 1,900,769 -0.01(-0.91%)
Nov 08, 2018 1.100 1.130 1.090 1.100 499,459 -0.01(-0.90%)
Nov 07, 2018 1.110 1.130 1.080 1.110 669,307 +0.00(+0.00%)
Nov 06, 2018 1.110 1.150 1.100 1.110 786,849 +0.01(+0.91%)
Nov 05, 2018 1.060 1.130 1.050 1.100 1,321,623 +0.02(+1.85%)
Nov 02, 2018 1.060 1.080 1.050 1.080 603,512 +0.02(+1.89%)
Nov 01, 2018 1.080 1.100 1.050 1.060 859,486 +0.01(+0.95%)
Oct 31, 2018 1.110 1.110 1.050 1.050 998,162 -0.05(-4.55%)
Oct 30, 2018 1.110 1.180 1.080 1.100 1,679,091 +0.00(+0.00%)
Oct 29, 2018 1.050 1.120 1.010 1.100 1,382,137 +0.06(+5.77%)
Oct 26, 2018 1.050 1.100 1.040 1.040 1,414,015 +0.00(+0.00%)
Oct 25, 2018 0.9400 1.100 0.9200 1.040 4,017,013 +0.14(+15.56%)
Oct 24, 2018 0.9800 0.9800 0.9000 0.9000 669,606 -0.08(-8.16%)
Oct 23, 2018 0.9600 0.9900 0.9200 0.9800 895,729 +0.03(+3.16%)
Oct 22, 2018 1.030 1.030 0.9400 0.9500 1,417,955 -0.06(-5.94%)
Oct 19, 2018 1.040 1.040 1.010 1.010 1,490,712 +0.01(+1.00%)
Oct 18, 2018 1.020 1.040 1.000 1.000 1,818,813 -0.02(-1.96%)
Oct 17, 2018 1.040 1.050 1.020 1.020 665,941 -0.02(-1.92%)
Oct 16, 2018 1.080 1.090 1.020 1.040 1,199,156 -0.04(-3.70%)
Oct 15, 2018 1.060 1.130 1.050 1.080 3,233,092 +0.03(+2.86%)
Oct 12, 2018 1.080 1.080 1.020 1.050 1,639,492 -0.03(-2.78%)
Oct 11, 2018 1.030 1.080 1.010 1.080 2,944,587 +0.05(+4.85%)
Oct 10, 2018 1.020 1.040 1.000 1.030 1,066,559 +0.00(+0.00%)
Oct 09, 2018 1.030 1.040 1.010 1.030 896,449 +0.02(+1.98%)
Oct 05, 2018 1.010 1.010 1.010 0 -0.05(-4.72%)
Oct 04, 2018 1.060 1.070 1.040 1.060 358,856 +0.02(+1.92%)
Oct 03, 2018 1.090 1.090 1.030 1.040 1,130,512 -0.04(-3.70%)
Oct 02, 2018 1.030 1.080 1.030 1.080 992,812 +0.05(+4.85%)
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.