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

New Gold (TSX: NGD )

2.900 +0.340 (+13.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2006 9.010 9.240 9.010 9.100 1,900 +0.09(+1.00%)
Oct 30, 2006 8.920 9.240 8.900 9.010 147,565 +0.09(+1.01%)
Oct 27, 2006 8.880 8.980 8.700 8.920 47,200 +0.09(+1.02%)
Oct 26, 2006 8.880 8.880 8.550 8.830 43,500 -0.16(-1.78%)
Oct 25, 2006 8.940 9.000 8.940 8.990 54,600 +0.05(+0.56%)
Oct 24, 2006 8.700 8.940 8.700 8.940 52,800 +0.14(+1.59%)
Oct 23, 2006 8.700 8.800 8.700 8.800 8,900 +0.05(+0.57%)
Oct 20, 2006 8.770 8.770 8.580 8.750 1,555 -0.25(-2.78%)
Oct 19, 2006 9.000 9.010 8.710 9.000 142,700 +0.00(+0.00%)
Oct 18, 2006 8.290 9.000 8.290 9.000 508,200 +0.77(+9.36%)
Oct 17, 2006 8.250 8.250 7.900 8.230 15,550 +0.18(+2.24%)
Oct 16, 2006 7.770 8.050 7.770 8.050 167,000 +0.28(+3.60%)
Oct 13, 2006 7.840 7.850 7.750 7.770 20,200 +0.02(+0.26%)
Oct 12, 2006 7.400 7.750 7.390 7.750 15,500 +0.30(+4.03%)
Oct 11, 2006 7.600 7.600 7.450 7.450 13,634 -0.05(-0.67%)
Oct 10, 2006 7.500 7.800 7.500 7.500 36,405 -0.10(-1.32%)
Oct 09, 2006 7.580 7.600 7.550 7.600 12,110 +0.00(+0.00%)
Oct 06, 2006 7.580 7.600 7.550 7.600 12,110 +0.02(+0.26%)
Oct 05, 2006 7.560 7.850 7.550 7.580 19,300 +0.08(+1.07%)
Oct 04, 2006 7.630 7.800 7.360 7.500 115,830 -0.40(-5.06%)
Oct 03, 2006 7.850 7.900 7.800 7.900 4,800 +0.15(+1.94%)
Oct 02, 2006 7.690 7.990 7.670 7.750 111,900 -0.05(-0.64%)
Sep 29, 2006 7.750 7.800 7.680 7.800 1,800 +0.08(+1.04%)
Sep 28, 2006 7.750 7.750 7.660 7.720 28,600 -0.03(-0.39%)
Sep 27, 2006 7.650 8.000 7.620 7.750 1,586,400 +0.15(+1.97%)
Sep 26, 2006 7.610 7.710 7.600 7.600 12,900 -0.19(-2.44%)
Sep 25, 2006 8.400 8.400 7.520 7.790 537,900 -0.71(-8.35%)
Sep 22, 2006 8.900 8.900 8.500 8.500 30,825 -0.40(-4.49%)
Sep 21, 2006 9.110 9.110 8.890 8.900 6,800 -0.25(-2.73%)
Sep 20, 2006 9.300 9.300 9.150 9.150 11,400 -0.15(-1.61%)
Sep 19, 2006 9.490 9.490 9.250 9.300 2,192 -0.01(-0.11%)
Sep 18, 2006 9.350 9.350 9.310 9.310 8,700 +0.17(+1.86%)
Sep 15, 2006 9.200 9.200 9.140 9.140 1,300 +0.04(+0.44%)
Sep 14, 2006 9.250 9.350 9.100 9.100 9,050 -0.35(-3.70%)
Sep 13, 2006 9.030 9.450 9.030 9.450 3,900 +0.17(+1.83%)
Sep 12, 2006 9.270 9.280 9.040 9.280 2,200 +0.28(+3.11%)
Sep 11, 2006 9.410 9.410 8.960 9.000 6,500 -0.75(-7.69%)
Sep 08, 2006 9.740 9.750 9.740 9.750 600 +0.10(+1.04%)
Sep 07, 2006 9.560 9.650 9.470 9.650 3,850 -0.15(-1.53%)
Sep 06, 2006 9.900 9.900 9.760 9.800 11,600 -0.18(-1.80%)
Sep 05, 2006 9.740 10.05 9.740 9.980 44,400 +0.46(+4.83%)
Sep 01, 2006 9.570 9.700 9.450 9.520 39,110 -0.13(-1.35%)
Aug 31, 2006 9.500 9.800 9.500 9.650 39,700 +0.15(+1.58%)
Aug 30, 2006 9.500 9.500 9.490 9.500 57,400 +0.10(+1.06%)
Aug 29, 2006 9.590 9.590 9.350 9.400 9,200 -0.19(-1.98%)
Aug 28, 2006 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Aug 25, 2006 9.590 9.590 9.590 9.590 1,500 +0.19(+2.02%)
Aug 24, 2006 9.500 9.500 9.400 9.400 44,876 -0.10(-1.05%)
Aug 23, 2006 9.640 9.640 9.500 9.500 25,200 -0.09(-0.94%)
Aug 22, 2006 9.800 9.800 9.590 9.590 81,670 -0.19(-1.94%)
Aug 21, 2006 9.780 9.820 9.780 9.780 19,400 +0.10(+1.03%)
Aug 18, 2006 9.610 9.830 9.610 9.680 1,700 +0.08(+0.83%)
Aug 17, 2006 9.590 9.700 9.590 9.600 25,600 +0.01(+0.10%)
Aug 16, 2006 9.600 9.600 9.450 9.590 5,350 -0.09(-0.93%)
Aug 15, 2006 9.800 9.800 9.350 9.680 11,000 -0.01(-0.10%)
Aug 14, 2006 9.990 9.990 9.600 9.690 8,400 -0.04(-0.41%)
Aug 11, 2006 9.970 10.00 9.520 9.730 5,400 -0.07(-0.71%)
Aug 10, 2006 10.00 10.00 9.610 9.800 2,600 -0.41(-4.02%)
Aug 09, 2006 10.21 10.40 10.05 10.21 8,200 +0.01(+0.10%)
Aug 08, 2006 10.25 10.50 10.20 10.20 11,900 +0.00(+0.00%)
Aug 07, 2006 10.06 10.23 10.06 10.20 6,650 +0.00(+0.00%)
Aug 04, 2006 10.06 10.23 10.06 10.20 6,650 +0.20(+2.00%)
Aug 03, 2006 9.500 10.00 9.500 10.00 19,300 +0.50(+5.26%)
Aug 02, 2006 9.500 9.500 9.350 9.500 39,470 +0.00(+0.00%)
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.