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 (%)
Jun 29, 2007 6.700 6.940 6.650 6.840 680,300 +0.13(+1.94%)
Jun 28, 2007 6.800 6.900 6.710 6.710 227,650 +0.01(+0.15%)
Jun 27, 2007 6.800 6.920 6.650 6.700 54,736 -0.10(-1.47%)
Jun 26, 2007 7.100 7.100 6.750 6.800 116,600 -0.26(-3.68%)
Jun 25, 2007 7.190 7.190 7.010 7.060 48,575 -0.14(-1.94%)
Jun 22, 2007 7.600 7.600 7.150 7.200 32,603 -0.03(-0.41%)
Jun 21, 2007 7.430 7.430 7.200 7.230 24,050 -0.07(-0.96%)
Jun 20, 2007 7.370 7.430 7.260 7.300 3,176 +0.00(+0.00%)
Jun 19, 2007 7.340 7.340 7.220 7.300 44,211 -0.05(-0.68%)
Jun 18, 2007 7.350 7.400 7.300 7.350 17,447 +0.06(+0.82%)
Jun 15, 2007 7.400 7.400 7.150 7.290 195,495 -0.16(-2.15%)
Jun 14, 2007 7.400 7.450 7.350 7.450 275,994 +0.05(+0.68%)
Jun 13, 2007 7.510 7.510 7.400 7.400 61,540 -0.07(-0.94%)
Jun 12, 2007 7.470 7.470 7.380 7.470 678,100 +0.02(+0.27%)
Jun 11, 2007 7.520 7.540 7.440 7.450 200,499 -0.05(-0.67%)
Jun 08, 2007 7.500 7.520 7.420 7.500 116,500 +0.07(+0.94%)
Jun 07, 2007 7.380 7.510 7.290 7.430 144,178 -0.02(-0.27%)
Jun 06, 2007 7.500 7.500 7.450 7.450 393,110 -0.05(-0.67%)
Jun 05, 2007 7.500 7.530 7.480 7.500 655,750 +0.00(+0.00%)
Jun 04, 2007 7.520 7.530 7.380 7.500 88,400 -0.01(-0.13%)
Jun 01, 2007 7.520 7.520 7.500 7.510 1,254,332 +0.01(+0.13%)
May 31, 2007 7.500 7.600 7.490 7.500 496,100 +0.01(+0.13%)
May 30, 2007 7.600 7.640 7.450 7.490 1,058,917 -0.24(-3.10%)
May 29, 2007 8.170 8.170 7.690 7.730 21,650 -0.25(-3.13%)
May 25, 2007 7.790 8.000 7.790 7.980 53,615 +0.19(+2.44%)
May 24, 2007 8.020 8.280 7.790 7.790 34,215 -0.24(-2.99%)
May 23, 2007 8.000 8.030 8.000 8.030 116,200 +0.03(+0.37%)
May 22, 2007 8.200 8.200 8.000 8.000 94,500 -0.09(-1.11%)
May 21, 2007 8.150 8.290 8.000 8.090 9,015 +0.00(+0.00%)
May 18, 2007 8.150 8.290 8.000 8.090 9,015 +0.07(+0.87%)
May 17, 2007 8.110 8.110 8.000 8.020 12,852 -0.23(-2.79%)
May 16, 2007 8.290 8.290 8.200 8.250 42,443 -0.10(-1.20%)
May 15, 2007 8.350 8.400 8.300 8.350 52,600 -0.03(-0.36%)
May 14, 2007 8.370 8.450 8.370 8.380 18,530 +0.03(+0.36%)
May 11, 2007 8.360 8.400 8.300 8.350 74,468 +0.15(+1.83%)
May 10, 2007 8.360 8.390 8.200 8.200 9,850 -0.19(-2.26%)
May 09, 2007 8.250 8.390 8.250 8.390 14,360 +0.14(+1.70%)
May 08, 2007 8.200 8.290 8.200 8.250 249,400 +0.00(+0.00%)
May 07, 2007 8.360 8.400 8.250 8.250 47,000 -0.13(-1.55%)
May 04, 2007 8.590 8.590 8.320 8.380 25,700 -0.04(-0.48%)
May 03, 2007 8.160 8.430 8.160 8.420 14,650 +0.22(+2.68%)
May 02, 2007 8.100 8.230 8.100 8.200 123,795 +0.02(+0.24%)
May 01, 2007 8.150 8.210 8.150 8.180 37,310 -0.03(-0.37%)
Apr 30, 2007 8.160 8.290 8.150 8.210 17,900 -0.13(-1.56%)
Apr 27, 2007 8.270 8.340 8.200 8.340 5,979 +0.07(+0.85%)
Apr 26, 2007 8.110 8.300 8.110 8.270 21,360 +0.02(+0.24%)
Apr 25, 2007 8.320 8.320 8.250 8.250 13,031 -0.03(-0.36%)
Apr 24, 2007 8.280 8.350 8.280 8.280 43,599 -0.06(-0.72%)
Apr 23, 2007 8.350 8.350 8.300 8.340 112,584 -0.01(-0.12%)
Apr 20, 2007 8.300 8.400 8.300 8.350 12,400 +0.04(+0.48%)
Apr 19, 2007 8.300 8.320 8.280 8.310 14,340 -0.04(-0.48%)
Apr 18, 2007 8.200 8.400 8.200 8.350 119,100 +0.13(+1.58%)
Apr 17, 2007 8.310 8.450 8.220 8.220 61,050 -0.10(-1.20%)
Apr 16, 2007 8.490 8.490 8.320 8.320 44,454 -0.17(-2.00%)
Apr 13, 2007 8.390 8.490 8.200 8.490 69,190 +0.29(+3.54%)
Apr 12, 2007 8.350 8.350 8.200 8.200 174,170 -0.15(-1.80%)
Apr 11, 2007 8.500 8.680 8.270 8.350 151,890 -0.15(-1.76%)
Apr 10, 2007 8.200 8.560 8.200 8.500 551,970 +0.35(+4.29%)
Apr 09, 2007 8.210 8.230 8.000 8.150 192,215 -0.05(-0.61%)
Apr 05, 2007 8.180 8.400 8.150 8.200 464,235 +0.00(+0.00%)
Apr 04, 2007 8.350 8.450 8.000 8.200 1,678,035 -0.20(-2.38%)
Apr 03, 2007 9.000 9.000 8.380 8.400 394,891 -0.66(-7.28%)
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.