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 (%)
May 29, 2015 3.980 4.130 3.920 4.040 37,128,340 +0.09(+2.28%)
May 28, 2015 3.830 3.970 3.830 3.950 1,394,857 +0.09(+2.33%)
May 27, 2015 3.880 3.920 3.760 3.860 1,420,673 +0.05(+1.31%)
May 26, 2015 3.910 3.760 3.810 2,094,334 -0.16(-4.03%)
May 25, 2015 4.000 4.010 3.920 3.970 208,538 +0.03(+0.76%)
May 22, 2015 3.940 4.060 3.930 3.940 773,161 -0.01(-0.25%)
May 21, 2015 3.870 3.960 3.870 3.950 1,058,685 +0.09(+2.33%)
May 20, 2015 4.030 4.040 3.860 3.860 1,451,283 -0.16(-3.98%)
May 19, 2015 4.100 4.140 4.010 4.020 1,037,916 -0.08(-1.95%)
May 15, 2015 4.100 4.100 4.100 0 -0.01(-0.24%)
May 14, 2015 4.130 4.215 4.110 4.110 1,129,992 +0.02(+0.49%)
May 13, 2015 4.100 4.200 4.060 4.090 3,217,994 +0.07(+1.74%)
May 12, 2015 4.060 4.080 3.990 4.020 867,890 -0.01(-0.25%)
May 11, 2015 4.080 4.120 4.010 4.030 900,701 -0.06(-1.47%)
May 08, 2015 4.020 4.090 3.890 4.090 1,482,224 +0.09(+2.25%)
May 07, 2015 3.930 4.000 3.820 4.000 1,689,699 +0.06(+1.52%)
May 06, 2015 4.120 4.120 3.910 3.940 1,448,622 -0.17(-4.14%)
May 05, 2015 4.130 4.250 4.080 4.110 2,085,366 +0.03(+0.74%)
May 04, 2015 4.060 4.090 3.990 4.080 2,187,238 +0.08(+2.00%)
May 01, 2015 4.010 4.070 3.900 4.000 1,594,909 -0.05(-1.23%)
Apr 30, 2015 4.080 4.120 3.860 4.050 1,694,028 -0.06(-1.46%)
Apr 29, 2015 4.100 4.195 4.040 4.110 981,999 -0.01(-0.24%)
Apr 28, 2015 4.020 4.150 3.970 4.120 1,076,996 +0.13(+3.26%)
Apr 27, 2015 3.910 4.080 3.880 3.990 1,052,916 +0.10(+2.57%)
Apr 24, 2015 3.990 4.050 3.840 3.890 1,373,933 -0.10(-2.51%)
Apr 23, 2015 3.990 4.030 3.930 3.990 1,230,287 +0.00(+0.00%)
Apr 22, 2015 4.150 4.160 3.960 3.990 1,976,875 -0.19(-4.55%)
Apr 21, 2015 4.210 4.250 4.160 4.180 671,457 +0.00(+0.00%)
Apr 20, 2015 4.280 4.300 4.145 4.180 989,868 -0.15(-3.46%)
Apr 17, 2015 4.300 4.380 4.260 4.330 609,939 +0.07(+1.64%)
Apr 16, 2015 4.370 4.420 4.240 4.260 769,691 -0.10(-2.29%)
Apr 15, 2015 4.250 4.390 4.200 4.360 4,594,591 +0.15(+3.56%)
Apr 14, 2015 4.340 4.340 4.170 4.210 1,718,902 -0.13(-3.00%)
Apr 13, 2015 4.410 4.410 4.310 4.340 635,761 -0.08(-1.81%)
Apr 10, 2015 4.440 4.530 4.360 4.420 838,399 +0.07(+1.61%)
Apr 09, 2015 4.390 4.420 4.320 4.350 967,016 -0.08(-1.81%)
Apr 08, 2015 4.470 4.520 4.360 4.430 990,780 -0.12(-2.64%)
Apr 07, 2015 4.690 4.730 4.500 4.550 467,093 -0.16(-3.40%)
Apr 06, 2015 4.700 4.770 4.620 4.710 508,607 +0.14(+3.06%)
Apr 02, 2015 4.570 4.570 4.570 0 -0.07(-1.51%)
Apr 01, 2015 4.340 4.650 4.330 4.640 1,466,292 +0.39(+9.18%)
Mar 31, 2015 4.340 4.360 4.190 4.250 1,210,021 -0.09(-2.07%)
Mar 30, 2015 4.410 4.520 4.320 4.340 661,799 -0.17(-3.77%)
Mar 27, 2015 4.500 4.585 4.330 4.510 966,279 +0.00(+0.00%)
Mar 26, 2015 4.830 4.830 4.500 4.510 787,720 -0.20(-4.25%)
Mar 25, 2015 4.900 4.950 4.710 4.710 688,629 -0.15(-3.09%)
Mar 24, 2015 4.950 4.970 4.840 4.860 583,921 -0.03(-0.61%)
Mar 23, 2015 4.810 5.040 4.770 4.890 1,862,250 +0.07(+1.45%)
Mar 20, 2015 4.610 4.840 4.610 4.820 1,133,397 +0.25(+5.47%)
Mar 19, 2015 4.600 4.680 4.510 4.570 708,975 -0.08(-1.72%)
Mar 18, 2015 4.420 4.660 4.300 4.650 948,817 +0.27(+6.16%)
Mar 17, 2015 4.350 4.480 4.310 4.380 604,007 -0.06(-1.35%)
Mar 16, 2015 4.600 4.600 4.310 4.440 590,849 -0.08(-1.77%)
Mar 13, 2015 4.490 4.555 4.290 4.520 808,309 +0.04(+0.89%)
Mar 12, 2015 4.520 4.580 4.290 4.480 1,372,808 +0.00(+0.00%)
Mar 11, 2015 4.250 4.490 4.120 4.480 1,347,838 +0.25(+5.91%)
Mar 10, 2015 4.120 4.280 4.070 4.230 839,573 +0.11(+2.67%)
Mar 09, 2015 4.450 4.470 4.050 4.120 896,898 -0.31(-7.00%)
Mar 06, 2015 4.500 4.600 4.330 4.430 2,426,895 -0.24(-5.14%)
Mar 05, 2015 4.610 4.700 4.550 4.670 572,761 +0.06(+1.30%)
Mar 04, 2015 4.650 4.450 4.610 828,448 +0.01(+0.22%)
Mar 03, 2015 4.680 4.780 4.540 4.600 605,888 -0.05(-1.08%)
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.