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

New Gold (TSX: NGD )

3.830 -0.140 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2008 1.650 1.770 1.530 1.770 1,043,442 +0.14(+8.59%)
Dec 30, 2008 1.740 1.800 1.620 1.630 512,444 -0.13(-7.39%)
Dec 29, 2008 1.610 1.800 1.570 1.760 1,081,041 +0.30(+20.55%)
Dec 24, 2008 1.500 1.540 1.440 1.460 249,156 -0.04(-2.67%)
Dec 23, 2008 1.460 1.540 1.440 1.500 682,088 +0.05(+3.45%)
Dec 22, 2008 1.610 1.700 1.450 1.450 778,933 -0.20(-12.12%)
Dec 19, 2008 1.500 1.730 1.460 1.650 3,004,871 +0.08(+5.10%)
Dec 18, 2008 1.700 1.710 1.500 1.570 1,503,735 -0.23(-12.78%)
Dec 17, 2008 1.750 1.800 1.720 1.800 121,299 +0.05(+2.86%)
Dec 16, 2008 1.710 1.800 1.580 1.750 1,579,625 -0.04(-2.23%)
Dec 15, 2008 1.770 2.030 1.730 1.790 3,613,222 +0.07(+4.07%)
Dec 12, 2008 1.260 1.750 1.260 1.720 2,116,969 +0.35(+25.55%)
Dec 11, 2008 1.590 1.790 1.350 1.370 2,710,001 -0.12(-8.05%)
Dec 10, 2008 1.190 1.490 1.160 1.490 1,912,119 +0.34(+29.57%)
Dec 09, 2008 1.150 1.180 1.080 1.150 465,636 -0.02(-1.71%)
Dec 08, 2008 1.170 1.180 1.020 1.170 1,310,151 +0.13(+12.50%)
Dec 05, 2008 0.9700 1.120 0.9700 1.040 5,955,455 +0.07(+7.22%)
Dec 04, 2008 1.000 1.080 0.9700 0.9700 6,362,562 +0.03(+3.19%)
Dec 03, 2008 1.010 1.040 0.9400 0.9400 1,584,105 -0.12(-11.32%)
Dec 02, 2008 1.180 1.180 1.000 1.060 1,251,642 -0.02(-1.85%)
Dec 01, 2008 1.110 1.280 1.070 1.080 1,260,279 -0.27(-20.00%)
Nov 28, 2008 1.380 1.400 1.300 1.350 405,134 -0.03(-2.17%)
Nov 27, 2008 1.300 1.430 1.260 1.380 314,498 +0.08(+6.15%)
Nov 26, 2008 1.290 1.300 1.200 1.300 670,392 +0.00(+0.00%)
Nov 25, 2008 1.210 1.350 1.190 1.300 843,344 +0.01(+0.78%)
Nov 24, 2008 1.490 1.680 1.210 1.290 1,759,152 -0.15(-10.42%)
Nov 21, 2008 1.150 1.440 1.100 1.440 2,484,933 +0.43(+42.57%)
Nov 20, 2008 1.010 1.100 0.9600 1.010 473,413 +0.03(+3.06%)
Nov 19, 2008 1.020 1.150 0.9800 0.9800 1,793,709 -0.02(-2.00%)
Nov 18, 2008 1.140 1.200 1.000 1.000 5,208,709 -0.15(-13.04%)
Nov 17, 2008 1.350 1.350 1.140 1.150 1,023,265 -0.20(-14.81%)
Nov 14, 2008 1.500 1.500 1.300 1.350 1,457,042 -0.03(-2.17%)
Nov 13, 2008 1.320 1.400 1.100 1.380 1,564,267 +0.09(+6.98%)
Nov 12, 2008 1.590 1.600 1.290 1.290 947,428 -0.31(-19.38%)
Nov 11, 2008 1.680 1.710 1.590 1.600 1,095,920 -0.15(-8.57%)
Nov 10, 2008 2.000 2.000 1.700 1.750 941,917 +0.05(+2.94%)
Nov 07, 2008 1.690 1.750 1.600 1.700 2,204,951 +0.15(+9.68%)
Nov 06, 2008 2.120 2.200 1.550 1.550 1,388,783 -0.45(-22.50%)
Nov 05, 2008 2.250 2.250 1.920 2.000 1,113,377 -0.30(-13.04%)
Nov 04, 2008 1.590 2.300 1.570 2.300 2,198,574 +0.84(+57.53%)
Nov 03, 2008 1.530 1.590 1.400 1.460 1,232,975 +0.06(+4.29%)
Oct 31, 2008 1.490 1.500 1.330 1.400 1,487,209 -0.05(-3.45%)
Oct 30, 2008 1.640 1.640 1.430 1.450 2,016,778 +0.06(+4.32%)
Oct 29, 2008 1.340 1.550 1.310 1.390 2,170,739 +0.13(+10.32%)
Oct 28, 2008 1.180 1.270 1.120 1.260 2,253,172 +0.20(+18.87%)
Oct 27, 2008 1.340 1.340 1.060 1.060 2,564,065 -0.31(-22.63%)
Oct 24, 2008 1.190 1.450 1.100 1.370 3,643,536 -0.03(-2.14%)
Oct 23, 2008 1.830 2.100 1.350 1.400 3,294,243 -0.33(-19.08%)
Oct 22, 2008 2.200 2.200 1.710 1.730 1,318,897 -0.48(-21.72%)
Oct 21, 2008 2.490 2.490 2.180 2.210 968,488 -0.29(-11.60%)
Oct 20, 2008 2.740 2.790 2.430 2.500 1,171,075 +0.00(+0.00%)
Oct 17, 2008 2.350 2.750 2.210 2.500 1,426,154 +0.13(+5.49%)
Oct 16, 2008 2.750 2.750 2.200 2.370 752,361 -0.33(-12.22%)
Oct 15, 2008 3.090 3.090 2.700 2.700 2,787,300 -0.24(-8.16%)
Oct 14, 2008 2.930 3.120 2.660 2.940 927,695 +0.28(+10.53%)
Oct 10, 2008 2.740 3.300 2.510 2.660 1,519,658 -0.50(-15.82%)
Oct 09, 2008 3.590 3.600 3.160 3.160 988,165 -0.27(-7.87%)
Oct 08, 2008 3.400 3.750 3.050 3.430 1,369,716 +0.03(+0.88%)
Oct 07, 2008 4.130 4.130 3.400 3.400 983,204 -0.32(-8.60%)
Oct 06, 2008 4.200 4.240 3.590 3.720 1,403,608 -0.48(-11.43%)
Oct 03, 2008 4.130 4.440 4.040 4.200 1,241,344 +0.30(+7.69%)
Oct 02, 2008 4.750 4.900 3.900 3.900 1,281,194 -1.15(-22.77%)
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.