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

New Gold (TSX: NGD )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2013 7.000 7.260 6.880 7.050 6,612,195 -0.61(-7.96%)
May 30, 2013 7.390 7.700 7.350 7.660 2,133,563 +0.49(+6.83%)
May 29, 2013 6.890 7.230 6.810 7.170 2,274,723 +0.35(+5.13%)
May 28, 2013 6.920 7.060 6.720 6.820 792,396 -0.11(-1.59%)
May 27, 2013 7.010 7.020 6.850 6.930 2,110,024 +0.07(+1.02%)
May 24, 2013 6.950 7.070 6.810 6.860 683,576 -0.09(-1.29%)
May 23, 2013 7.040 7.140 6.900 6.950 2,662,375 +0.06(+0.87%)
May 22, 2013 6.910 7.150 6.760 6.890 1,560,431 +0.18(+2.68%)
May 21, 2013 6.580 6.860 6.550 6.710 1,978,258 +0.21(+3.23%)
May 17, 2013 6.500 6.500 6.500 0 -0.35(-5.11%)
May 16, 2013 6.490 6.860 6.370 6.850 2,267,926 +0.26(+3.95%)
May 15, 2013 7.050 7.080 6.570 6.590 1,341,816 -0.77(-10.46%)
May 13, 2013 7.440 7.480 7.330 7.360 458,262 -0.19(-2.52%)
May 10, 2013 7.480 7.570 7.330 7.550 1,753,322 -0.07(-0.92%)
May 09, 2013 7.470 7.700 7.260 7.620 1,096,936 -0.02(-0.26%)
May 08, 2013 7.430 7.740 7.290 7.640 1,166,297 +0.43(+5.96%)
May 07, 2013 7.450 7.450 7.160 7.210 4,238,896 -0.42(-5.50%)
May 06, 2013 7.680 7.690 7.540 7.630 630,296 -0.02(-0.26%)
May 03, 2013 7.650 7.950 7.600 7.650 1,327,377 +0.04(+0.53%)
May 02, 2013 7.700 7.740 7.410 7.610 1,649,127 -0.14(-1.81%)
May 01, 2013 7.910 7.910 7.560 7.750 1,272,589 -0.33(-4.08%)
Apr 30, 2013 7.850 8.090 7.550 8.080 1,457,288 +0.21(+2.67%)
Apr 29, 2013 7.760 8.100 7.760 7.870 3,019,536 +0.20(+2.61%)
Apr 26, 2013 8.180 8.160 7.600 7.670 1,448,687 -0.49(-6.00%)
Apr 25, 2013 8.150 8.240 7.890 8.160 1,991,871 +0.28(+3.55%)
Apr 24, 2013 7.360 7.930 7.350 7.880 2,725,760 +0.70(+9.75%)
Apr 23, 2013 7.260 7.300 7.070 7.180 1,680,409 -0.18(-2.45%)
Apr 22, 2013 7.610 7.650 7.300 7.360 1,647,133 +0.01(+0.14%)
Apr 19, 2013 7.180 7.430 7.000 7.350 4,837,605 +0.39(+5.60%)
Apr 18, 2013 6.660 6.980 6.570 6.960 2,315,100 +0.42(+6.42%)
Apr 17, 2013 6.950 7.230 6.460 6.540 3,658,434 -0.41(-5.90%)
Apr 16, 2013 7.100 7.250 6.860 6.950 2,196,265 +0.20(+2.96%)
Apr 15, 2013 7.100 7.310 6.380 6.750 4,353,202 -1.11(-14.12%)
Apr 12, 2013 8.100 8.180 7.640 7.860 2,146,675 -0.51(-6.09%)
Apr 11, 2013 8.440 8.580 8.340 8.370 585,237 -0.07(-0.83%)
Apr 10, 2013 8.780 8.780 8.400 8.440 679,951 -0.47(-5.27%)
Apr 09, 2013 8.580 9.030 8.530 8.910 922,270 +0.32(+3.73%)
Apr 08, 2013 8.830 8.850 8.500 8.590 875,432 -0.21(-2.39%)
Apr 05, 2013 8.950 9.130 8.620 8.800 1,254,397 -0.01(-0.11%)
Apr 04, 2013 8.280 8.830 8.170 8.810 1,504,728 +0.52(+6.27%)
Apr 03, 2013 8.710 8.840 8.220 8.290 1,164,321 -0.42(-4.82%)
Apr 02, 2013 9.100 9.100 8.680 8.710 883,832 -0.48(-5.22%)
Apr 01, 2013 9.350 9.350 9.150 9.190 886,584 -0.05(-0.54%)
Mar 28, 2013 9.240 9.240 9.240 0 -0.30(-3.14%)
Mar 27, 2013 9.280 9.540 9.220 9.540 767,184 +0.25(+2.69%)
Mar 26, 2013 9.520 9.520 9.160 9.290 737,517 -0.32(-3.33%)
Mar 25, 2013 9.590 9.750 9.490 9.610 605,043 -0.09(-0.93%)
Mar 22, 2013 9.820 9.870 9.700 9.700 362,847 -0.13(-1.32%)
Mar 21, 2013 9.650 9.850 9.590 9.830 1,290,734 +0.22(+2.29%)
Mar 20, 2013 9.550 9.650 9.490 9.610 618,434 +0.09(+0.95%)
Mar 19, 2013 9.510 9.730 9.480 9.520 1,027,911 -0.05(-0.52%)
Mar 18, 2013 9.740 9.800 9.540 9.570 847,034 -0.02(-0.21%)
Mar 15, 2013 9.600 9.650 9.460 9.590 1,526,427 +0.02(+0.21%)
Mar 14, 2013 9.430 9.640 9.350 9.570 1,740,891 +0.09(+0.95%)
Mar 13, 2013 9.980 10.03 9.430 9.480 1,135,689 -0.55(-5.48%)
Mar 12, 2013 9.950 10.14 9.920 10.03 1,522,237 +0.25(+2.56%)
Mar 11, 2013 9.680 9.830 9.430 9.780 951,853 +0.17(+1.77%)
Mar 08, 2013 9.220 9.620 9.060 9.610 1,067,997 +0.26(+2.78%)
Mar 07, 2013 9.470 9.670 9.320 9.350 799,723 -0.12(-1.27%)
Mar 06, 2013 8.860 9.470 8.750 9.470 1,972,470 +0.61(+6.88%)
Mar 05, 2013 9.110 9.150 8.820 8.860 1,286,294 -0.06(-0.67%)
Mar 04, 2013 9.570 9.600 8.880 8.920 2,302,496 -0.57(-6.01%)
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.