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

New Gold (TSX: NGD )

2.630 -0.090 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2017 3.830 3.910 3.770 3.900 849,282 +0.07(+1.83%)
May 30, 2017 3.850 3.890 3.820 3.830 511,111 -0.05(-1.29%)
May 29, 2017 3.880 3.920 3.860 3.880 307,057 -0.01(-0.26%)
May 26, 2017 3.940 3.960 3.870 3.890 561,756 +0.01(+0.26%)
May 25, 2017 3.860 3.960 3.860 3.880 865,284 -0.02(-0.51%)
May 24, 2017 3.900 3.940 3.810 3.900 2,128,140 -0.02(-0.51%)
May 23, 2017 4.010 4.050 3.890 3.920 1,525,514 -0.08(-2.00%)
May 19, 2017 4.020 4.050 3.950 4.000 1,306,592 +0.03(+0.76%)
May 18, 2017 4.150 4.160 3.970 3.970 1,201,831 -0.23(-5.48%)
May 17, 2017 4.220 4.270 4.155 4.200 1,906,350 +0.04(+0.96%)
May 16, 2017 4.170 4.230 4.130 4.160 634,966 +0.00(+0.00%)
May 15, 2017 4.190 4.210 4.050 4.160 903,650 +0.07(+1.71%)
May 12, 2017 4.050 4.180 4.040 4.090 883,714 +0.09(+2.25%)
May 11, 2017 3.900 4.000 3.900 4.000 1,186,043 +0.17(+4.44%)
May 10, 2017 3.850 3.890 3.800 3.830 790,887 +0.03(+0.79%)
May 09, 2017 3.790 3.840 3.750 3.800 918,440 -0.03(-0.78%)
May 08, 2017 3.810 3.840 3.740 3.830 1,189,147 +0.06(+1.59%)
May 05, 2017 3.670 3.790 3.640 3.770 946,032 +0.13(+3.57%)
May 04, 2017 3.750 3.750 3.520 3.640 1,604,438 -0.17(-4.46%)
May 03, 2017 3.770 3.930 3.740 3.810 1,893,235 +0.04(+1.06%)
May 02, 2017 3.740 3.870 3.720 3.770 2,909,483 +0.03(+0.80%)
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.