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

New Gold (TSX: NGD )

2.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 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%)
May 01, 2012 9.010 9.310 9.010 9.230 1,621,888 +0.23(+2.56%)
Apr 30, 2012 9.300 9.300 8.820 9.000 4,132,668 -0.82(-8.35%)
Apr 27, 2012 9.840 9.910 9.700 9.820 1,261,576 +0.07(+0.72%)
Apr 26, 2012 9.590 9.770 9.550 9.750 1,073,598 +0.21(+2.20%)
Apr 25, 2012 9.120 9.550 9.010 9.540 934,371 +0.48(+5.30%)
Apr 24, 2012 9.310 9.330 9.050 9.060 1,181,822 -0.23(-2.48%)
Apr 23, 2012 9.450 9.480 9.130 9.290 989,943 -0.41(-4.23%)
Apr 20, 2012 9.840 9.900 9.680 9.700 1,883,843 -0.06(-0.61%)
Apr 19, 2012 9.860 10.02 9.760 9.760 846,192 -0.09(-0.91%)
Apr 18, 2012 9.700 9.920 9.680 9.850 667,343 +0.06(+0.61%)
Apr 17, 2012 9.570 9.840 9.370 9.790 808,476 +0.36(+3.82%)
Apr 16, 2012 9.660 9.840 9.360 9.430 643,943 -0.22(-2.28%)
Apr 13, 2012 9.800 9.800 9.590 9.650 1,253,973 -0.31(-3.11%)
Apr 12, 2012 9.590 9.980 9.590 9.960 936,645 +0.34(+3.53%)
Apr 11, 2012 9.710 9.820 9.530 9.620 598,847 -0.08(-0.82%)
Apr 10, 2012 9.530 9.700 9.300 9.700 1,235,488 +0.28(+2.97%)
Apr 09, 2012 9.510 9.740 9.420 9.420 825,553 +0.00(+0.00%)
Apr 05, 2012 9.340 9.460 9.300 9.420 1,033,640 +0.18(+1.95%)
Apr 04, 2012 9.400 9.450 9.160 9.240 1,315,189 -0.37(-3.85%)
Apr 03, 2012 10.05 10.06 9.500 9.610 1,403,669 -0.50(-4.95%)
Apr 02, 2012 9.780 10.22 9.780 10.11 1,621,498 +0.26(+2.64%)
Mar 30, 2012 9.770 9.850 9.660 9.850 1,050,564 +0.16(+1.65%)
Mar 29, 2012 9.610 9.730 9.530 9.690 1,540,789 +0.09(+0.94%)
Mar 28, 2012 9.590 9.690 9.560 9.600 2,656,935 -0.08(-0.83%)
Mar 27, 2012 9.550 9.750 9.470 9.680 3,559,724 +0.15(+1.57%)
Mar 26, 2012 9.630 9.660 9.430 9.530 1,216,189 +0.18(+1.93%)
Mar 23, 2012 9.200 9.370 9.100 9.350 1,873,585 +0.29(+3.20%)
Mar 22, 2012 9.330 9.350 9.010 9.060 6,460,396 -0.32(-3.41%)
Mar 21, 2012 9.310 9.510 9.310 9.380 847,000 +0.09(+0.97%)
Mar 20, 2012 9.200 9.290 9.050 9.290 1,772,821 -0.09(-0.96%)
Mar 19, 2012 9.650 9.720 9.350 9.380 1,141,208 -0.17(-1.78%)
Mar 16, 2012 9.440 9.620 9.340 9.550 1,929,035 +0.08(+0.84%)
Mar 15, 2012 9.580 9.740 9.420 9.470 1,744,896 -0.08(-0.84%)
Mar 14, 2012 9.750 9.750 9.450 9.550 2,102,801 -0.29(-2.95%)
Mar 13, 2012 9.950 10.09 9.800 9.840 3,915,497 -0.22(-2.19%)
Mar 12, 2012 10.46 10.54 9.980 10.06 2,812,195 -0.52(-4.91%)
Mar 09, 2012 10.42 10.76 10.42 10.58 1,963,929 -0.04(-0.38%)
Mar 08, 2012 10.40 10.66 10.17 10.62 15,900,829 +0.37(+3.61%)
Mar 07, 2012 10.25 10.31 10.07 10.25 1,969,822 +0.10(+0.99%)
Mar 06, 2012 10.30 10.30 10.02 10.15 1,995,029 -0.32(-3.06%)
Mar 05, 2012 10.82 10.82 10.29 10.47 1,327,852 -0.29(-2.70%)
Mar 02, 2012 11.30 11.33 10.68 10.76 2,228,455 -0.59(-5.20%)
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.