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

New Gold (TSX: NGD )

2.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 5.790 5.860 5.640 5.800 97,102 +0.00(+0.00%)
Nov 29, 2007 5.850 5.860 5.700 5.800 117,908 +0.10(+1.75%)
Nov 28, 2007 5.870 5.870 5.680 5.700 402,975 -0.23(-3.88%)
Nov 27, 2007 6.140 6.150 5.700 5.930 125,538 -0.20(-3.26%)
Nov 26, 2007 6.440 6.450 6.080 6.130 48,412 -0.27(-4.22%)
Nov 23, 2007 6.500 6.500 6.200 6.400 128,916 +0.18(+2.89%)
Nov 21, 2007 6.400 6.400 6.100 6.220 156,025 -0.23(-3.57%)
Nov 20, 2007 6.500 6.530 6.300 6.450 256,227 +0.00(+0.00%)
Nov 19, 2007 6.580 6.580 6.360 6.450 64,175 -0.08(-1.23%)
Nov 16, 2007 6.620 6.630 6.450 6.530 80,182 +0.04(+0.62%)
Nov 15, 2007 6.590 6.750 6.450 6.490 53,180 -0.21(-3.13%)
Nov 14, 2007 6.890 7.010 6.600 6.700 95,457 -0.02(-0.30%)
Nov 13, 2007 6.700 6.720 6.460 6.720 76,573 +0.03(+0.45%)
Nov 12, 2007 6.800 6.960 6.360 6.690 50,700 -0.26(-3.74%)
Nov 09, 2007 6.800 7.030 6.740 6.950 57,351 +0.04(+0.58%)
Nov 08, 2007 7.050 7.250 6.810 6.910 124,770 -0.14(-1.99%)
Nov 07, 2007 7.150 7.200 6.900 7.050 314,402 +0.07(+1.00%)
Nov 06, 2007 7.000 7.240 6.960 6.980 570,415 +0.18(+2.65%)
Nov 05, 2007 6.840 7.130 6.720 6.800 890,096 +0.06(+0.89%)
Nov 02, 2007 6.750 6.800 6.640 6.740 135,715 -0.01(-0.15%)
Nov 01, 2007 6.600 6.860 6.600 6.750 988,804 +0.59(+9.58%)
Oct 31, 2007 6.070 6.200 6.000 6.160 281,837 +0.13(+2.16%)
Oct 30, 2007 6.040 6.130 6.030 6.030 29,800 -0.14(-2.27%)
Oct 29, 2007 6.500 6.500 6.110 6.170 367,911 -0.32(-4.93%)
Oct 26, 2007 6.200 6.490 6.030 6.490 205,137 +0.38(+6.22%)
Oct 25, 2007 5.920 6.240 5.860 6.110 847,000 +0.19(+3.21%)
Oct 24, 2007 5.900 5.990 5.890 5.920 409,408 -0.04(-0.67%)
Oct 23, 2007 5.900 6.000 5.900 5.960 12,080 -0.09(-1.49%)
Oct 19, 2007 6.080 6.150 6.030 6.050 26,591 -0.03(-0.49%)
Oct 18, 2007 6.210 6.220 6.050 6.080 296,400 -0.12(-1.94%)
Oct 17, 2007 6.200 6.280 6.100 6.200 153,124 +0.08(+1.31%)
Oct 16, 2007 6.090 6.250 5.980 6.120 1,880,695 +0.12(+2.00%)
Oct 15, 2007 6.000 6.200 5.930 6.000 53,221 +0.06(+1.01%)
Oct 12, 2007 6.020 6.050 5.750 5.940 69,366 -0.06(-1.00%)
Oct 11, 2007 6.000 6.170 5.960 6.000 1,188,307 -0.05(-0.83%)
Oct 10, 2007 6.040 6.050 5.980 6.050 25,068 +0.01(+0.17%)
Oct 09, 2007 6.200 6.200 5.940 6.040 54,515 -0.11(-1.79%)
Oct 08, 2007 6.100 6.200 6.000 6.150 42,280 +0.00(+0.00%)
Oct 05, 2007 6.100 6.200 6.000 6.150 42,280 -0.04(-0.65%)
Oct 04, 2007 6.200 6.250 6.100 6.190 163,060 -0.04(-0.64%)
Oct 03, 2007 6.230 6.400 6.190 6.230 41,000 +0.02(+0.32%)
Oct 02, 2007 6.000 6.210 5.990 6.210 12,505 +0.11(+1.80%)
Oct 01, 2007 6.100 6.240 6.070 6.100 19,400 -0.05(-0.81%)
Sep 28, 2007 6.150 6.300 6.100 6.150 743,310 +0.03(+0.49%)
Sep 27, 2007 6.220 6.300 5.980 6.120 143,545 -0.09(-1.45%)
Sep 26, 2007 6.310 6.310 6.200 6.210 52,700 -0.12(-1.90%)
Sep 25, 2007 6.200 6.330 6.200 6.330 159,024 +0.03(+0.48%)
Sep 24, 2007 6.400 6.400 6.230 6.300 35,175 -0.01(-0.16%)
Sep 21, 2007 6.420 6.550 6.200 6.310 86,788 -0.13(-2.02%)
Sep 20, 2007 6.500 6.500 6.250 6.440 225,960 +0.20(+3.21%)
Sep 19, 2007 6.450 6.680 6.240 6.240 133,885 -0.14(-2.19%)
Sep 18, 2007 6.220 6.530 6.090 6.380 605,099 +0.25(+4.08%)
Sep 17, 2007 6.000 6.260 6.000 6.130 399,097 +0.22(+3.72%)
Sep 14, 2007 6.160 6.170 5.730 5.910 51,232 -0.23(-3.75%)
Sep 13, 2007 6.100 6.200 6.100 6.140 21,200 +0.09(+1.49%)
Sep 12, 2007 6.150 6.210 6.000 6.050 42,130 -0.15(-2.42%)
Sep 11, 2007 6.000 6.250 5.970 6.200 112,380 +0.28(+4.73%)
Sep 10, 2007 6.050 6.120 5.820 5.920 51,588 -0.15(-2.47%)
Sep 07, 2007 6.350 6.350 5.790 6.070 64,730 -0.01(-0.16%)
Sep 06, 2007 5.880 6.200 5.880 6.080 372,715 +0.21(+3.58%)
Sep 05, 2007 5.840 5.910 5.790 5.870 91,088 -0.12(-2.00%)
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.