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 29, 2017 4.130 4.130 4.130 0 -0.01(-0.24%)
Dec 28, 2017 4.250 4.270 4.130 4.140 500,176 -0.10(-2.36%)
Dec 27, 2017 4.290 4.300 4.165 4.240 427,278 +0.07(+1.68%)
Dec 22, 2017 4.180 4.230 4.145 4.170 361,065 +0.00(+0.00%)
Dec 21, 2017 4.030 4.180 4.000 4.170 526,541 +0.13(+3.22%)
Dec 20, 2017 3.980 4.080 3.950 4.040 498,845 +0.07(+1.76%)
Dec 19, 2017 4.000 4.030 3.945 3.970 494,699 -0.01(-0.25%)
Dec 18, 2017 3.850 3.990 3.840 3.980 658,070 +0.16(+4.19%)
Dec 15, 2017 3.780 3.850 3.780 3.820 977,441 +0.06(+1.60%)
Dec 14, 2017 3.850 3.860 3.760 3.760 991,976 -0.08(-2.08%)
Dec 13, 2017 3.860 3.900 3.810 3.840 1,218,790 -0.02(-0.52%)
Dec 12, 2017 3.810 3.860 3.760 3.860 724,615 +0.05(+1.31%)
Dec 11, 2017 3.990 4.000 3.810 3.810 645,117 -0.18(-4.51%)
Dec 08, 2017 3.950 4.010 3.935 3.990 336,638 +0.07(+1.79%)
Dec 07, 2017 3.880 3.950 3.880 3.920 840,776 +0.00(+0.00%)
Dec 06, 2017 3.900 3.980 3.880 3.920 522,441 +0.00(+0.00%)
Dec 05, 2017 3.900 3.930 3.850 3.920 539,793 +0.01(+0.26%)
Dec 04, 2017 3.950 3.990 3.910 3.910 463,953 -0.05(-1.26%)
Dec 01, 2017 4.020 4.050 3.980 3.960 796,685 -0.09(-2.22%)
Nov 30, 2017 3.950 4.050 3.950 4.050 1,135,665 +0.07(+1.76%)
Nov 29, 2017 3.950 4.005 3.900 3.980 607,877 +0.02(+0.51%)
Nov 28, 2017 4.050 4.060 3.960 3.960 659,876 -0.09(-2.22%)
Nov 27, 2017 4.060 4.080 4.010 4.050 374,403 +0.02(+0.50%)
Nov 24, 2017 4.140 4.160 4.010 4.030 484,255 -0.10(-2.42%)
Nov 23, 2017 4.150 4.190 4.120 4.130 220,002 -0.02(-0.48%)
Nov 22, 2017 4.180 4.180 4.120 4.150 355,237 -0.02(-0.48%)
Nov 21, 2017 4.120 4.180 4.100 4.170 617,542 +0.05(+1.21%)
Nov 20, 2017 4.110 4.130 4.050 4.120 629,441 -0.01(-0.24%)
Nov 17, 2017 4.060 4.160 4.050 4.130 1,115,659 +0.11(+2.74%)
Nov 16, 2017 4.090 4.150 4.020 4.020 1,001,786 -0.08(-1.95%)
Nov 15, 2017 4.090 4.130 4.020 4.100 704,081 +0.02(+0.49%)
Nov 14, 2017 4.150 4.195 4.075 4.080 682,838 -0.08(-1.92%)
Nov 13, 2017 4.270 4.320 4.160 4.160 542,969 -0.11(-2.58%)
Nov 10, 2017 4.300 4.350 4.260 4.270 384,233 -0.04(-0.93%)
Nov 09, 2017 4.370 4.410 4.260 4.310 578,991 -0.06(-1.37%)
Nov 08, 2017 4.400 4.460 4.340 4.370 675,403 +0.03(+0.69%)
Nov 07, 2017 4.270 4.385 4.270 4.340 870,371 +0.04(+0.93%)
Nov 06, 2017 4.210 4.380 4.210 4.300 914,922 +0.10(+2.38%)
Nov 03, 2017 4.290 4.330 4.170 4.200 1,012,588 -0.09(-2.10%)
Nov 02, 2017 4.270 4.360 4.250 4.290 694,203 +0.02(+0.47%)
Nov 01, 2017 4.330 4.410 4.270 4.270 1,123,609 +0.00(+0.00%)
Oct 31, 2017 4.510 4.530 4.260 4.270 1,420,509 -0.24(-5.32%)
Oct 30, 2017 4.480 4.580 4.470 4.510 781,752 +0.05(+1.12%)
Oct 27, 2017 4.400 4.590 4.400 4.460 1,006,237 +0.05(+1.13%)
Oct 26, 2017 4.530 4.530 4.250 4.410 2,098,088 -0.12(-2.65%)
Oct 25, 2017 4.550 4.565 4.480 4.530 766,242 -0.01(-0.22%)
Oct 24, 2017 4.590 4.630 4.540 4.540 630,236 -0.06(-1.30%)
Oct 23, 2017 4.580 4.660 4.550 4.600 872,440 -0.01(-0.22%)
Oct 20, 2017 4.580 4.760 4.580 4.610 1,411,612 +0.15(+3.36%)
Oct 19, 2017 4.500 4.500 4.410 4.460 398,304 +0.05(+1.13%)
Oct 18, 2017 4.590 4.600 4.410 4.410 640,063 -0.20(-4.34%)
Oct 17, 2017 4.610 4.660 4.540 4.610 702,185 -0.04(-0.86%)
Oct 16, 2017 4.700 4.800 4.580 4.650 3,470,969 +0.04(+0.87%)
Oct 13, 2017 4.760 4.780 4.580 4.610 3,100,216 -0.09(-1.91%)
Oct 12, 2017 4.750 4.770 4.700 4.700 735,201 -0.06(-1.26%)
Oct 11, 2017 4.860 4.880 4.610 4.760 1,463,291 -0.08(-1.65%)
Oct 10, 2017 5.010 5.030 4.810 4.840 1,116,426 -0.10(-2.02%)
Oct 06, 2017 4.800 4.970 4.730 4.940 1,004,487 +0.16(+3.35%)
Oct 05, 2017 4.680 4.810 4.670 4.780 1,923,416 +0.13(+2.80%)
Oct 04, 2017 4.610 4.680 4.600 4.650 726,693 +0.03(+0.65%)
Oct 03, 2017 4.620 4.700 4.580 4.620 420,853 +0.01(+0.22%)
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.