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 (%)
Jan 31, 2014 6.530 6.650 6.285 6.390 1,611,395 -0.10(-1.54%)
Jan 30, 2014 6.420 6.660 6.340 6.490 1,203,230 -0.14(-2.11%)
Jan 29, 2014 6.590 6.640 6.420 6.630 1,463,740 +0.11(+1.69%)
Jan 28, 2014 6.380 6.550 6.360 6.520 920,434 +0.17(+2.68%)
Jan 27, 2014 6.360 6.450 6.285 6.350 1,013,843 -0.04(-0.63%)
Jan 24, 2014 6.500 6.610 6.270 6.390 1,218,847 -0.09(-1.39%)
Jan 23, 2014 6.340 6.490 6.340 6.480 671,151 +0.23(+3.68%)
Jan 22, 2014 6.200 6.300 6.140 6.250 1,359,701 -0.06(-0.95%)
Jan 21, 2014 6.270 6.390 6.090 6.310 1,564,573 -0.09(-1.41%)
Jan 20, 2014 6.400 6.500 6.350 6.400 412,956 +0.02(+0.31%)
Jan 17, 2014 6.300 6.390 6.240 6.380 952,401 +0.15(+2.41%)
Jan 16, 2014 6.230 6.370 6.170 6.230 2,028,555 +0.01(+0.16%)
Jan 15, 2014 6.190 6.240 6.170 6.220 1,014,532 +0.03(+0.48%)
Jan 14, 2014 5.950 6.370 5.910 6.190 2,169,631 +0.24(+4.03%)
Jan 13, 2014 5.730 5.980 5.650 5.950 843,152 +0.22(+3.84%)
Jan 10, 2014 5.610 5.750 5.580 5.730 926,618 +0.24(+4.37%)
Jan 09, 2014 5.660 5.660 5.480 5.490 601,429 -0.19(-3.35%)
Jan 08, 2014 5.750 5.800 5.670 5.680 511,967 -0.12(-2.07%)
Jan 07, 2014 5.600 5.810 5.540 5.800 515,107 +0.16(+2.84%)
Jan 06, 2014 5.660 5.740 5.610 5.640 491,968 +0.02(+0.36%)
Jan 03, 2014 5.800 5.800 5.570 5.620 495,441 -0.14(-2.43%)
Jan 02, 2014 5.670 5.780 5.580 5.760 647,590 +0.20(+3.60%)
Dec 31, 2013 5.560 5.560 5.560 0 +0.21(+3.93%)
Dec 30, 2013 5.410 5.500 5.340 5.350 466,053 -0.13(-2.37%)
Dec 27, 2013 5.470 5.560 5.440 5.480 314,415 +0.09(+1.67%)
Dec 24, 2013 5.390 5.390 5.390 0 +0.30(+5.89%)
Dec 23, 2013 5.230 5.230 5.070 5.090 624,850 -0.19(-3.60%)
Dec 20, 2013 5.150 5.310 5.150 5.280 1,351,746 +0.07(+1.34%)
Dec 19, 2013 5.030 5.245 5.010 5.210 663,781 +0.11(+2.16%)
Dec 18, 2013 5.140 5.270 5.080 5.100 904,659 -0.02(-0.39%)
Dec 17, 2013 5.100 5.180 5.080 5.120 1,695,183 -0.02(-0.39%)
Dec 16, 2013 5.150 5.200 5.110 5.140 732,662 -0.01(-0.19%)
Dec 13, 2013 5.130 5.360 5.120 5.150 952,326 +0.01(+0.19%)
Dec 12, 2013 5.100 5.170 5.070 5.140 1,035,265 -0.08(-1.53%)
Dec 11, 2013 5.460 5.610 5.210 5.220 815,145 -0.23(-4.22%)
Dec 10, 2013 5.430 5.590 5.400 5.450 1,932,691 +0.24(+4.61%)
Dec 09, 2013 5.080 5.210 5.050 5.210 781,560 +0.17(+3.37%)
Dec 06, 2013 5.130 5.200 5.020 5.040 518,192 -0.01(-0.20%)
Dec 05, 2013 5.160 5.180 5.040 5.050 1,201,689 -0.24(-4.54%)
Dec 04, 2013 5.050 5.340 5.050 5.290 1,057,101 +0.29(+5.80%)
Dec 03, 2013 5.060 5.120 4.990 5.000 2,454,821 -0.12(-2.34%)
Dec 02, 2013 5.400 5.440 5.110 5.120 2,191,916 -0.39(-7.08%)
Nov 29, 2013 5.510 5.710 5.480 5.510 750,196 +0.06(+1.10%)
Nov 28, 2013 5.420 5.480 5.400 5.450 167,762 +0.08(+1.49%)
Nov 27, 2013 5.310 5.410 5.300 5.370 941,739 +0.16(+3.07%)
Nov 26, 2013 5.450 5.470 5.210 5.210 1,642,601 -0.29(-5.27%)
Nov 25, 2013 5.480 5.540 5.350 5.500 1,173,821 -0.05(-0.90%)
Nov 22, 2013 5.560 5.670 5.540 5.550 578,816 +0.02(+0.36%)
Nov 21, 2013 5.470 5.600 5.430 5.530 967,352 +0.03(+0.55%)
Nov 20, 2013 5.600 5.680 5.470 5.500 1,371,082 -0.15(-2.65%)
Nov 19, 2013 5.680 5.750 5.640 5.650 906,169 -0.03(-0.53%)
Nov 18, 2013 5.780 5.780 5.660 5.680 960,199 -0.13(-2.24%)
Nov 15, 2013 5.880 5.880 5.800 5.810 622,959 -0.03(-0.51%)
Nov 14, 2013 5.850 5.950 5.805 5.840 1,077,548 -0.03(-0.51%)
Nov 12, 2013 5.870 5.955 5.800 5.870 1,387,692 -0.04(-0.68%)
Nov 11, 2013 5.860 5.920 5.780 5.910 893,338 +0.03(+0.51%)
Nov 08, 2013 5.720 5.900 5.610 5.880 1,000,694 +0.10(+1.73%)
Nov 07, 2013 5.810 5.880 5.770 5.780 634,439 -0.13(-2.20%)
Nov 06, 2013 5.990 6.040 5.840 5.910 849,192 -0.02(-0.34%)
Nov 05, 2013 6.080 6.080 5.850 5.930 610,897 -0.17(-2.79%)
Nov 04, 2013 5.980 6.110 5.890 6.100 870,747 +0.22(+3.74%)
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.