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

New Gold (TSX: NGD )

2.740 +0.060 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Jul 31, 2008 6.180 6.350 6.050 6.100 466,694 +0.00(+0.00%)
Jul 30, 2008 5.750 6.120 5.700 6.100 604,261 +0.26(+4.45%)
Jul 29, 2008 6.300 6.300 5.790 5.840 624,019 -0.43(-6.86%)
Jul 28, 2008 6.840 6.840 5.280 6.270 1,114,531 -0.37(-5.57%)
Jul 25, 2008 7.000 7.190 6.450 6.640 1,873,155 -0.41(-5.82%)
Jul 24, 2008 7.350 7.500 7.050 7.050 2,496,894 -0.27(-3.69%)
Jul 23, 2008 7.550 7.630 7.320 7.320 998,278 -0.33(-4.31%)
Jul 22, 2008 7.890 7.890 7.550 7.650 2,551,625 -0.23(-2.92%)
Jul 21, 2008 7.750 7.920 7.700 7.880 1,265,437 +0.13(+1.68%)
Jul 18, 2008 7.850 7.860 7.750 7.750 609,069 -0.11(-1.40%)
Jul 17, 2008 7.980 8.070 7.860 7.860 840,455 -0.09(-1.13%)
Jul 16, 2008 8.350 8.350 7.950 7.950 742,266 -0.43(-5.13%)
Jul 15, 2008 8.600 8.650 8.250 8.380 2,073,306 -0.02(-0.24%)
Jul 14, 2008 8.150 8.400 8.150 8.400 4,024,973 +0.35(+4.35%)
Jul 11, 2008 7.750 8.050 7.450 8.050 13,789,557 +0.35(+4.55%)
Jul 10, 2008 7.610 7.900 7.600 7.700 406,726 +0.09(+1.18%)
Jul 09, 2008 7.870 7.900 7.610 7.610 171,486 +0.07(+0.93%)
Jul 08, 2008 7.950 7.950 7.500 7.540 182,254 -0.30(-3.83%)
Jul 07, 2008 8.000 8.100 7.800 7.840 285,323 -0.39(-4.74%)
Jul 04, 2008 8.000 8.310 7.850 8.230 700,100 +0.23(+2.88%)
Jul 03, 2008 8.000 8.150 7.800 8.000 149,450 -0.04(-0.50%)
Jul 02, 2008 8.540 8.540 8.000 8.040 269,696 +0.07(+0.88%)
Jul 01, 2008 8.090 8.090 7.790 7.970 195,245 +0.00(+0.00%)
Jun 30, 2008 8.090 8.090 7.790 7.970 195,245 -0.07(-0.87%)
Jun 27, 2008 7.780 8.040 7.700 8.040 799,074 +0.46(+6.07%)
Jun 26, 2008 7.620 7.690 7.490 7.580 293,781 +0.19(+2.57%)
Jun 25, 2008 7.500 7.640 7.290 7.390 155,572 -0.17(-2.25%)
Jun 24, 2008 7.930 7.930 7.500 7.560 133,481 -0.38(-4.79%)
Jun 23, 2008 7.950 7.950 7.650 7.940 74,054 -0.02(-0.25%)
Jun 20, 2008 8.180 8.180 7.850 7.960 185,675 -0.09(-1.12%)
Jun 19, 2008 8.200 8.200 8.000 8.050 156,090 -0.10(-1.23%)
Jun 18, 2008 7.800 8.300 7.800 8.150 419,453 +0.11(+1.37%)
Jun 17, 2008 7.780 8.060 7.730 8.040 166,265 +0.31(+4.01%)
Jun 16, 2008 7.890 7.900 7.670 7.730 110,273 +0.10(+1.31%)
Jun 13, 2008 7.650 7.800 7.590 7.630 99,161 +0.00(+0.00%)
Jun 12, 2008 7.800 7.800 7.510 7.630 77,920 -0.22(-2.80%)
Jun 11, 2008 7.800 8.000 7.800 7.850 126,588 +0.03(+0.38%)
Jun 10, 2008 8.060 8.200 7.770 7.820 220,549 -0.43(-5.21%)
Jun 09, 2008 8.640 8.640 8.230 8.250 188,240 -0.34(-3.96%)
Jun 06, 2008 8.590 8.740 8.510 8.590 209,571 +0.05(+0.59%)
Jun 05, 2008 8.500 8.540 8.390 8.540 120,968 +0.04(+0.47%)
Jun 04, 2008 8.880 8.900 8.410 8.500 133,173 -0.38(-4.28%)
Jun 03, 2008 8.780 9.110 8.690 8.880 187,047 +0.24(+2.78%)
Jun 02, 2008 8.680 8.750 8.350 8.640 354,532 +0.18(+2.13%)
May 30, 2008 8.740 8.760 8.420 8.460 158,290 +0.01(+0.12%)
May 29, 2008 8.700 8.780 8.400 8.450 153,671 -0.47(-5.27%)
May 28, 2008 8.650 8.920 8.490 8.920 78,780 +0.06(+0.68%)
May 27, 2008 8.640 8.980 8.640 8.860 179,064 -0.07(-0.78%)
May 26, 2008 9.120 9.180 8.930 8.930 19,408 -0.19(-2.08%)
May 23, 2008 9.400 9.470 8.790 9.120 254,496 -0.27(-2.88%)
May 22, 2008 9.460 9.750 9.300 9.390 209,410 -0.31(-3.20%)
May 21, 2008 9.510 9.730 9.490 9.700 556,865 +0.35(+3.74%)
May 20, 2008 9.080 9.410 8.990 9.350 235,660 +0.61(+6.98%)
May 19, 2008 8.890 8.900 8.600 8.740 145,118 +0.00(+0.00%)
May 16, 2008 8.890 8.900 8.600 8.740 145,118 +0.24(+2.82%)
May 15, 2008 8.560 8.700 8.470 8.500 283,893 +0.00(+0.00%)
May 14, 2008 8.680 8.680 8.450 8.500 189,279 -0.18(-2.07%)
May 13, 2008 8.840 8.840 8.610 8.680 93,989 -0.17(-1.92%)
May 12, 2008 8.990 8.990 8.750 8.850 282,700 -0.12(-1.34%)
May 09, 2008 8.880 8.990 8.610 8.970 479,182 +0.32(+3.70%)
May 08, 2008 7.900 8.860 7.860 8.650 377,702 +0.75(+9.49%)
May 07, 2008 7.770 7.990 7.770 7.900 137,691 +0.03(+0.38%)
May 06, 2008 7.650 7.990 7.650 7.870 132,284 -0.02(-0.25%)
May 05, 2008 7.800 7.910 7.530 7.890 118,109 +0.19(+2.47%)
May 02, 2008 7.600 8.150 7.700 7.700 104,742 +0.24(+3.22%)
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.