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

New Gold (TSX: NGD )

2.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 27, 2013 6.350 6.420 6.230 6.260 590,850 -0.01(-0.16%)
Sep 26, 2013 6.400 6.480 6.200 6.270 559,260 -0.15(-2.34%)
Sep 25, 2013 6.420 6.560 6.350 6.420 1,741,454 +0.06(+0.94%)
Sep 24, 2013 6.260 6.480 6.230 6.360 881,651 +0.06(+0.95%)
Sep 23, 2013 6.410 6.570 6.260 6.300 765,154 -0.11(-1.72%)
Sep 20, 2013 6.800 6.860 6.400 6.410 3,836,578 -0.58(-8.30%)
Sep 19, 2013 7.200 7.210 6.910 6.990 1,497,824 -0.20(-2.78%)
Sep 18, 2013 6.350 7.250 6.260 7.190 2,120,158 +0.78(+12.17%)
Sep 17, 2013 6.300 6.420 6.280 6.410 608,238 +0.16(+2.56%)
Sep 16, 2013 6.410 6.470 6.225 6.250 757,175 -0.13(-2.04%)
Sep 13, 2013 6.230 6.430 6.210 6.380 1,399,922 +0.12(+1.92%)
Sep 12, 2013 6.330 6.410 6.240 6.260 958,324 -0.27(-4.13%)
Sep 11, 2013 6.490 6.590 6.420 6.530 1,087,289 +0.06(+0.93%)
Sep 10, 2013 6.600 6.650 6.450 6.470 945,147 -0.24(-3.58%)
Sep 09, 2013 6.870 6.950 6.680 6.710 797,721 -0.20(-2.89%)
Sep 06, 2013 6.820 6.950 6.670 6.910 1,281,009 +0.19(+2.83%)
Sep 05, 2013 7.040 7.040 6.720 6.720 1,236,120 -0.29(-4.14%)
Sep 04, 2013 7.000 7.020 6.850 7.010 919,722 -0.09(-1.27%)
Sep 03, 2013 7.240 7.250 6.995 7.100 1,958,401 +0.00(+0.00%)
Aug 30, 2013 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 29, 2013 7.300 7.380 7.040 7.100 2,024,355 -0.05(-0.70%)
Aug 28, 2013 7.680 7.920 7.140 7.150 1,705,552 -0.58(-7.50%)
Aug 27, 2013 8.500 8.520 7.720 7.730 2,104,334 -0.51(-6.19%)
Aug 26, 2013 8.330 8.440 8.200 8.240 1,500,647 -0.01(-0.12%)
Aug 23, 2013 8.050 8.250 7.950 8.250 1,109,207 +0.31(+3.90%)
Aug 22, 2013 7.790 7.990 7.790 7.940 937,139 +0.30(+3.93%)
Aug 21, 2013 8.100 8.100 7.610 7.640 1,389,753 -0.56(-6.83%)
Aug 20, 2013 7.800 8.230 7.800 8.200 1,046,498 +0.47(+6.08%)
Aug 19, 2013 7.970 8.090 7.700 7.730 781,043 -0.24(-3.01%)
Aug 16, 2013 7.910 8.130 7.830 7.970 2,490,277 +0.17(+2.18%)
Aug 15, 2013 7.300 7.850 7.250 7.800 3,135,928 +0.43(+5.83%)
Aug 14, 2013 7.170 7.400 7.150 7.370 3,376,148 +0.24(+3.37%)
Aug 13, 2013 7.450 7.460 6.940 7.130 4,789,187 -0.33(-4.42%)
Aug 12, 2013 7.490 7.600 7.370 7.460 1,563,097 +0.24(+3.32%)
Aug 09, 2013 7.190 7.330 6.940 7.220 1,470,884 +0.05(+0.70%)
Aug 08, 2013 6.710 7.180 6.620 7.170 1,602,418 +0.57(+8.64%)
Aug 07, 2013 6.500 6.760 6.500 6.600 740,214 +0.09(+1.38%)
Aug 06, 2013 6.700 6.770 6.510 6.510 1,557,312 -0.41(-5.92%)
Aug 02, 2013 6.920 6.920 6.920 0 -0.33(-4.55%)
Aug 01, 2013 7.550 7.580 7.230 7.250 736,512 -0.21(-2.82%)
Jul 31, 2013 7.510 7.690 7.320 7.460 1,385,694 -0.04(-0.53%)
Jul 30, 2013 7.650 7.720 7.500 7.500 1,217,317 -0.23(-2.98%)
Jul 29, 2013 7.720 7.860 7.610 7.730 1,696,812 +0.06(+0.78%)
Jul 26, 2013 7.540 7.690 7.430 7.670 939,740 -0.01(-0.13%)
Jul 25, 2013 7.680 7.750 7.580 7.680 2,227,116 +0.10(+1.32%)
Jul 24, 2013 7.620 7.740 7.400 7.580 1,870,999 -0.14(-1.81%)
Jul 23, 2013 7.610 7.740 7.520 7.720 1,578,102 +0.05(+0.65%)
Jul 22, 2013 7.380 7.700 7.380 7.670 1,492,767 +0.39(+5.36%)
Jul 19, 2013 7.100 7.330 7.070 7.280 1,032,828 +0.21(+2.97%)
Jul 18, 2013 7.130 7.230 7.020 7.070 1,019,478 +0.03(+0.43%)
Jul 17, 2013 7.230 7.310 6.940 7.040 1,095,202 -0.19(-2.63%)
Jul 16, 2013 7.010 7.230 6.940 7.230 1,318,746 +0.33(+4.78%)
Jul 15, 2013 7.000 7.010 6.840 6.900 408,342 -0.06(-0.86%)
Jul 12, 2013 7.110 7.120 6.880 6.960 742,044 -0.22(-3.06%)
Jul 11, 2013 7.020 7.180 7.010 7.180 1,656,874 +0.40(+5.90%)
Jul 10, 2013 6.820 6.870 6.700 6.780 1,172,796 +0.02(+0.30%)
Jul 09, 2013 6.710 6.840 6.630 6.760 547,554 +0.11(+1.65%)
Jul 08, 2013 7.000 7.000 6.640 6.650 597,260 -0.23(-3.34%)
Jul 05, 2013 6.680 6.930 6.610 6.880 943,784 +0.11(+1.62%)
Jul 04, 2013 6.850 6.970 6.770 6.770 177,116 -0.15(-2.17%)
Jul 03, 2013 6.740 6.980 6.720 6.920 574,208 +0.21(+3.13%)
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.