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 (%)
Nov 30, 2015 2.900 2.990 2.890 2.940 591,277 +0.02(+0.68%)
Nov 27, 2015 2.940 3.010 2.850 2.920 640,571 -0.10(-3.31%)
Nov 26, 2015 2.920 3.050 2.910 3.020 217,404 +0.08(+2.72%)
Nov 25, 2015 2.980 3.020 2.870 2.940 1,146,443 +0.03(+1.03%)
Nov 24, 2015 2.840 2.930 2.810 2.910 2,637,055 +0.14(+5.05%)
Nov 23, 2015 2.860 2.770 910,901 +0.05(+1.84%)
Nov 20, 2015 2.980 3.010 2.690 2.720 1,509,964 -0.26(-8.72%)
Nov 19, 2015 3.000 3.000 2.950 2.980 1,668,672 +0.01(+0.34%)
Nov 18, 2015 2.810 2.970 2.810 2.970 2,009,334 +0.12(+4.21%)
Nov 17, 2015 2.960 2.960 2.810 2.850 924,765 -0.11(-3.72%)
Nov 16, 2015 2.970 2.990 2.900 2.960 1,345,375 +0.07(+2.42%)
Nov 13, 2015 2.920 2.960 2.830 2.890 2,195,360 -0.02(-0.69%)
Nov 12, 2015 3.050 3.110 2.910 2.910 3,656,991 -0.18(-5.83%)
Nov 11, 2015 3.090 3.160 3.070 3.090 400,845 -0.04(-1.28%)
Nov 10, 2015 3.120 3.160 3.080 3.130 520,607 -0.06(-1.88%)
Nov 09, 2015 3.070 3.190 3.060 3.190 694,024 +0.11(+3.57%)
Nov 06, 2015 3.030 3.100 3.000 3.080 1,219,385 -0.05(-1.60%)
Nov 05, 2015 3.220 3.240 3.080 3.130 855,642 -0.10(-3.10%)
Nov 04, 2015 3.300 3.310 3.210 3.230 541,086 -0.02(-0.62%)
Nov 03, 2015 3.210 3.280 3.170 3.250 1,302,258 +0.01(+0.31%)
Nov 02, 2015 3.180 3.300 3.120 3.240 471,863 +0.00(+0.00%)
Oct 30, 2015 3.080 3.340 3.070 3.240 1,155,403 +0.04(+1.25%)
Oct 29, 2015 3.510 3.550 3.160 3.200 1,935,247 -0.41(-11.36%)
Oct 28, 2015 3.830 3.890 3.580 3.610 1,491,252 -0.11(-2.96%)
Oct 27, 2015 3.620 3.720 3.560 3.720 1,259,519 +0.08(+2.20%)
Oct 26, 2015 3.890 3.920 3.640 3.640 797,490 -0.25(-6.43%)
Oct 23, 2015 3.740 3.980 3.640 3.890 1,660,953 +0.22(+5.99%)
Oct 22, 2015 3.600 3.740 3.580 3.670 983,808 +0.07(+1.94%)
Oct 21, 2015 3.750 3.790 3.570 3.600 2,196,070 -0.20(-5.26%)
Oct 20, 2015 3.590 3.880 3.590 3.800 1,407,942 +0.26(+7.34%)
Oct 19, 2015 3.780 3.810 3.530 3.540 1,519,288 -0.25(-6.60%)
Oct 16, 2015 3.960 4.030 3.750 3.790 1,848,564 -0.16(-4.05%)
Oct 15, 2015 3.990 4.070 3.890 3.950 1,604,822 -0.05(-1.25%)
Oct 14, 2015 3.950 4.050 3.920 4.000 2,012,257 +0.15(+3.90%)
Oct 13, 2015 3.870 3.980 3.820 3.850 1,091,429 -0.14(-3.51%)
Oct 09, 2015 3.990 3.990 3.990 0 +0.26(+6.97%)
Oct 08, 2015 3.540 3.840 3.470 3.730 3,400,827 +0.12(+3.32%)
Oct 07, 2015 3.550 3.650 3.430 3.610 1,700,806 +0.08(+2.27%)
Oct 06, 2015 3.520 3.640 3.450 3.530 1,283,812 +0.12(+3.52%)
Oct 05, 2015 3.200 3.410 3.190 3.410 1,754,427 +0.22(+6.90%)
Oct 02, 2015 3.010 3.210 3.000 3.190 1,727,406 +0.30(+10.38%)
Oct 01, 2015 3.010 3.080 2.870 2.890 1,715,414 -0.12(-3.99%)
Sep 30, 2015 2.930 3.050 2.870 3.010 1,179,250 +0.03(+1.01%)
Sep 29, 2015 2.950 3.060 2.950 2.980 1,612,910 +0.06(+2.05%)
Sep 28, 2015 3.010 3.075 2.920 2.920 1,186,488 -0.18(-5.81%)
Sep 25, 2015 3.130 3.300 3.090 3.100 1,123,306 -0.13(-4.02%)
Sep 24, 2015 3.040 3.250 2.990 3.230 1,290,952 +0.28(+9.49%)
Sep 23, 2015 3.130 3.130 2.950 2.950 758,934 -0.11(-3.59%)
Sep 22, 2015 3.180 3.180 3.020 3.060 1,726,524 -0.21(-6.42%)
Sep 21, 2015 3.240 3.400 3.230 3.270 1,614,937 +0.00(+0.00%)
Sep 18, 2015 3.290 3.440 3.175 3.270 3,695,192 +0.07(+2.19%)
Sep 17, 2015 3.000 3.220 2.910 3.200 1,890,349 +0.18(+5.96%)
Sep 16, 2015 2.910 3.050 2.900 3.020 1,539,500 +0.21(+7.47%)
Sep 15, 2015 2.870 3.020 2.780 2.810 1,225,554 -0.05(-1.75%)
Sep 14, 2015 2.990 2.990 2.840 2.860 1,093,967 -0.16(-5.30%)
Sep 11, 2015 2.910 3.040 2.690 3.020 1,706,254 +0.11(+3.78%)
Sep 10, 2015 3.060 3.130 2.880 2.910 712,959 -0.09(-3.00%)
Sep 09, 2015 3.040 3.200 2.980 3.000 991,177 -0.14(-4.46%)
Sep 08, 2015 3.060 3.210 2.910 3.140 2,495,824 +0.08(+2.61%)
Sep 04, 2015 3.060 3.060 3.060 0 +0.15(+5.15%)
Sep 03, 2015 2.900 3.110 2.900 2.910 1,262,072 +0.00(+0.00%)
Sep 02, 2015 3.000 3.070 2.870 2.910 1,363,738 -0.11(-3.64%)
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.