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 (%)
Jul 31, 2012 10.45 10.48 10.10 10.21 710,614 -0.16(-1.54%)
Jul 30, 2012 10.39 10.58 10.29 10.37 622,033 +0.00(+0.00%)
Jul 27, 2012 10.25 10.44 10.11 10.37 1,540,685 +0.17(+1.67%)
Jul 26, 2012 9.980 10.21 9.880 10.20 1,048,090 +0.25(+2.51%)
Jul 25, 2012 9.990 10.08 9.670 9.950 676,561 +0.16(+1.63%)
Jul 24, 2012 9.730 9.800 9.560 9.790 1,467,500 +0.16(+1.66%)
Jul 23, 2012 9.830 10.05 9.630 9.630 666,299 -0.59(-5.77%)
Jul 20, 2012 10.22 10.33 10.10 10.22 1,154,270 +0.00(+0.00%)
Jul 19, 2012 9.920 10.23 9.920 10.22 1,612,426 +0.38(+3.86%)
Jul 18, 2012 9.770 10.07 9.620 9.840 746,793 +0.06(+0.61%)
Jul 17, 2012 9.550 9.790 9.320 9.780 740,380 +0.23(+2.41%)
Jul 16, 2012 9.560 9.610 9.370 9.550 355,436 +0.01(+0.10%)
Jul 13, 2012 9.570 9.680 9.460 9.540 325,382 +0.08(+0.85%)
Jul 12, 2012 9.500 9.600 9.190 9.460 937,197 -0.13(-1.36%)
Jul 11, 2012 9.510 9.680 9.370 9.590 830,538 +0.08(+0.84%)
Jul 10, 2012 9.990 10.02 9.480 9.510 1,050,129 -0.41(-4.13%)
Jul 09, 2012 9.950 10.08 9.880 9.920 588,177 -0.03(-0.30%)
Jul 06, 2012 9.990 10.17 9.940 9.950 1,256,103 -0.34(-3.30%)
Jul 05, 2012 10.19 10.51 10.16 10.29 904,851 -0.20(-1.91%)
Jul 04, 2012 10.40 10.58 10.36 10.49 250,863 +0.09(+0.87%)
Jul 03, 2012 10.05 10.40 9.890 10.40 1,783,102 +0.69(+7.11%)
Jun 29, 2012 9.710 9.710 9.710 0 +0.17(+1.78%)
Jun 28, 2012 9.630 9.660 9.380 9.540 1,669,725 -0.09(-0.93%)
Jun 27, 2012 9.660 9.880 9.520 9.630 870,395 -0.06(-0.62%)
Jun 26, 2012 9.740 9.800 9.420 9.690 667,181 -0.09(-0.92%)
Jun 25, 2012 9.760 9.880 9.560 9.780 614,088 +0.06(+0.62%)
Jun 22, 2012 9.590 9.790 9.400 9.720 781,103 +0.14(+1.46%)
Jun 21, 2012 9.840 9.900 9.550 9.580 791,989 -0.58(-5.71%)
Jun 20, 2012 9.990 10.25 9.830 10.16 2,075,709 +0.04(+0.40%)
Jun 19, 2012 10.20 10.20 9.960 10.12 2,163,843 -0.01(-0.10%)
Jun 18, 2012 9.900 10.16 9.670 10.13 2,652,595 +0.06(+0.60%)
Jun 15, 2012 10.35 10.35 10.07 10.07 2,125,993 -0.27(-2.61%)
Jun 14, 2012 10.51 10.53 10.20 10.34 962,522 -0.15(-1.43%)
Jun 13, 2012 10.58 10.69 10.43 10.49 1,413,678 -0.03(-0.29%)
Jun 12, 2012 10.20 10.56 10.09 10.52 2,518,200 +0.37(+3.65%)
Jun 11, 2012 10.37 10.41 10.10 10.15 1,477,639 -0.18(-1.74%)
Jun 08, 2012 9.850 10.37 9.770 10.33 989,360 +0.33(+3.30%)
Jun 07, 2012 10.38 10.39 9.960 10.00 1,194,622 -0.38(-3.66%)
Jun 06, 2012 10.50 10.70 10.19 10.38 2,342,650 +0.03(+0.29%)
Jun 05, 2012 10.00 10.47 10.00 10.35 1,754,292 +0.25(+2.48%)
Jun 04, 2012 9.890 10.12 9.640 10.10 2,345,638 +0.25(+2.54%)
Jun 02, 2012 9.350 9.910 9.290 9.850 3,912,695 +0.00(+0.00%)
Jun 01, 2012 9.350 9.910 9.290 9.850 3,912,695 +0.72(+7.89%)
May 31, 2012 9.170 9.260 8.810 9.130 2,685,295 -0.01(-0.11%)
May 30, 2012 8.910 9.140 8.690 9.140 1,488,887 +0.13(+1.44%)
May 29, 2012 9.410 9.470 8.890 9.010 1,730,359 -0.32(-3.43%)
May 28, 2012 9.300 9.480 9.230 9.330 348,571 +0.14(+1.52%)
May 25, 2012 9.030 9.190 8.900 9.190 2,752,450 +0.28(+3.14%)
May 24, 2012 9.010 9.290 8.780 8.910 1,199,728 +0.06(+0.68%)
May 23, 2012 8.490 8.850 8.290 8.850 1,754,808 +0.29(+3.39%)
May 22, 2012 8.640 8.890 8.490 8.560 1,179,874 +0.20(+2.39%)
May 18, 2012 8.360 8.360 8.360 0 +0.38(+4.76%)
May 17, 2012 7.600 8.020 7.520 7.980 1,203,661 +0.62(+8.42%)
May 16, 2012 7.200 7.620 7.200 7.360 1,362,228 +0.04(+0.55%)
May 15, 2012 7.690 7.830 7.230 7.320 1,501,005 -0.37(-4.81%)
May 14, 2012 7.820 8.030 7.670 7.690 1,264,740 -0.33(-4.11%)
May 11, 2012 8.300 8.400 7.980 8.020 1,182,190 -0.44(-5.20%)
May 10, 2012 8.800 8.890 8.370 8.460 1,378,430 -0.23(-2.65%)
May 09, 2012 8.110 8.830 8.010 8.690 1,844,685 +0.29(+3.45%)
May 08, 2012 8.350 8.420 8.070 8.400 993,458 -0.13(-1.52%)
May 07, 2012 8.560 8.690 8.430 8.530 793,728 -0.03(-0.35%)
May 04, 2012 8.430 8.730 8.400 8.560 712,066 +0.12(+1.42%)
May 03, 2012 8.850 8.960 8.360 8.440 1,449,216 -0.51(-5.70%)
May 02, 2012 9.270 9.270 8.940 8.950 816,575 -0.28(-3.03%)
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.