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

New Gold (TSX: NGD )

2.490 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Mar 02, 2015 4.800 4.870 4.610 4.650 620,314 -0.14(-2.92%)
Feb 27, 2015 4.680 4.900 4.655 4.790 1,653,958 +0.14(+3.01%)
Feb 26, 2015 4.695 4.650 1,931,769 +0.21(+4.73%)
Feb 25, 2015 4.380 4.470 4.360 4.440 844,457 +0.11(+2.54%)
Feb 24, 2015 4.360 4.460 4.330 4.330 4,175,646 -0.05(-1.14%)
Feb 23, 2015 4.410 4.470 4.250 4.380 929,370 +0.03(+0.69%)
Feb 20, 2015 4.510 4.560 4.310 4.350 1,279,029 -0.13(-2.90%)
Feb 19, 2015 4.570 4.660 4.430 4.480 1,608,184 -0.09(-1.97%)
Feb 18, 2015 4.540 4.580 4.400 4.570 2,564,869 +0.06(+1.33%)
Feb 17, 2015 4.570 4.580 4.450 4.510 1,544,749 -0.14(-3.01%)
Feb 13, 2015 4.650 4.650 4.650 0 -0.04(-0.85%)
Feb 12, 2015 4.660 4.710 4.580 4.690 861,430 +0.10(+2.18%)
Feb 11, 2015 4.800 4.860 4.570 4.590 2,230,131 -0.18(-3.77%)
Feb 10, 2015 4.580 4.810 4.510 4.770 1,008,030 +0.13(+2.80%)
Feb 09, 2015 4.620 4.720 4.530 4.640 586,058 +0.07(+1.53%)
Feb 06, 2015 4.690 4.700 4.505 4.570 1,976,906 -0.31(-6.35%)
Feb 05, 2015 5.080 5.090 4.780 4.880 2,831,732 -0.23(-4.50%)
Feb 04, 2015 5.210 5.260 5.065 5.110 851,672 +0.01(+0.20%)
Feb 03, 2015 5.360 5.400 5.080 5.100 1,012,675 -0.31(-5.73%)
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.