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

New Gold (NY: NGD )

2.110 +0.230 (+12.23%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Feb 27, 2009 2.010 2.110 1.870 1.930 0 -0.10(-4.93%)
Feb 26, 2009 1.990 2.040 1.810 2.030 996,366 +0.09(+4.64%)
Feb 25, 2009 2.030 2.160 1.930 1.940 1,089,712 -0.05(-2.51%)
Feb 24, 2009 2.290 2.420 1.950 1.990 2,056,312 -0.39(-16.39%)
Feb 23, 2009 2.320 2.450 2.100 2.380 1,808,537 -0.01(-0.42%)
Feb 20, 2009 2.440 2.440 2.310 2.390 1,334,448 +0.10(+4.37%)
Feb 19, 2009 2.550 2.580 2.280 2.290 1,239,538 -0.24(-9.49%)
Feb 18, 2009 2.370 2.540 2.300 2.530 1,375,906 +0.10(+4.12%)
Feb 17, 2009 2.440 2.460 2.260 2.430 1,899,132 +0.20(+8.97%)
Feb 13, 2009 2.280 2.360 2.130 2.230 925,815 -0.15(-6.30%)
Feb 12, 2009 2.500 2.500 2.270 2.380 1,027,463 -0.07(-2.86%)
Feb 11, 2009 2.350 2.550 2.350 2.450 1,238,349 +0.19(+8.41%)
Feb 10, 2009 2.470 2.510 2.260 2.260 1,036,195 -0.03(-1.31%)
Feb 09, 2009 2.520 2.520 2.220 2.290 1,075,899 -0.16(-6.53%)
Feb 06, 2009 2.480 2.540 2.330 2.450 1,082,465 -0.03(-1.21%)
Feb 05, 2009 2.550 2.680 2.330 2.480 2,264,858 +0.09(+3.77%)
Feb 04, 2009 2.320 2.390 2.220 2.390 1,150,200 +0.18(+8.14%)
Feb 03, 2009 2.060 2.240 2.020 2.210 1,627,544 +0.19(+9.41%)
Feb 02, 2009 2.070 2.080 1.960 2.020 1,041,540 -0.09(-4.27%)
Jan 30, 2009 2.150 2.300 2.050 2.110 0 +0.12(+6.03%)
Jan 29, 2009 1.710 2.070 1.640 1.990 1,579,047 +0.28(+16.37%)
Jan 28, 2009 1.700 1.830 1.680 1.710 393,378 -0.06(-3.39%)
Jan 27, 2009 1.700 1.850 1.690 1.770 446,565 +0.05(+2.91%)
Jan 26, 2009 1.850 1.900 1.680 1.720 1,108,730 +0.04(+2.38%)
Jan 23, 2009 1.600 1.750 1.500 1.680 1,238,627 +0.12(+7.69%)
Jan 22, 2009 1.690 1.750 1.520 1.560 446,880 -0.12(-7.14%)
Jan 21, 2009 1.640 1.720 1.500 1.680 493,177 +0.04(+2.44%)
Jan 20, 2009 1.740 1.760 1.600 1.640 875,980 +0.07(+4.46%)
Jan 16, 2009 1.420 1.600 1.420 1.570 501,241 +0.17(+12.14%)
Jan 15, 2009 1.300 1.440 1.242 1.400 585,477 +0.03(+2.19%)
Jan 14, 2009 1.360 1.400 1.280 1.370 528,744 +0.00(+0.00%)
Jan 13, 2009 1.300 1.400 1.280 1.370 351,861 +0.02(+1.48%)
Jan 12, 2009 1.550 1.550 1.280 1.350 924,415 -0.24(-15.09%)
Jan 09, 2009 1.560 1.680 1.520 1.590 622,261 -0.05(-3.05%)
Jan 08, 2009 1.400 1.640 1.400 1.640 546,476 +0.26(+18.84%)
Jan 07, 2009 1.490 1.490 1.350 1.380 686,638 -0.10(-6.76%)
Jan 06, 2009 1.280 1.580 1.270 1.480 1,196,130 +0.17(+12.98%)
Jan 05, 2009 1.330 1.350 1.220 1.310 703,803 -0.09(-6.43%)
Jan 02, 2009 1.310 1.410 1.280 1.400 0 -0.03(-2.10%)
Jan 01, 2009 1.380 1.450 1.270 1.430 0 +0.00(+0.00%)
Dec 31, 2008 1.380 1.450 1.270 1.430 745,889 +0.08(+5.93%)
Dec 30, 2008 1.450 1.470 1.320 1.350 519,285 -0.06(-4.26%)
Dec 29, 2008 1.400 1.490 1.290 1.410 788,159 +0.14(+11.02%)
Dec 26, 2008 1.340 1.380 1.220 1.270 461,886 +0.05(+4.10%)
Dec 24, 2008 1.300 1.300 1.200 1.220 198,179 -0.02(-1.61%)
Dec 23, 2008 1.210 1.260 1.190 1.240 337,909 -0.02(-1.59%)
Dec 22, 2008 1.440 1.450 1.220 1.260 699,953 +0.07(+5.88%)
Dec 19, 2008 1.280 1.410 1.190 1.190 2,991,123 -0.16(-11.85%)
Dec 18, 2008 1.450 1.450 1.250 1.350 1,460,305 -0.04(-2.88%)
Dec 17, 2008 1.600 1.600 1.300 1.390 1,237,916 -0.11(-7.33%)
Dec 16, 2008 1.490 1.500 1.300 1.500 1,084,844 +0.08(+5.63%)
Dec 15, 2008 1.400 1.650 1.400 1.420 1,429,764 +0.08(+5.97%)
Dec 12, 2008 1.010 1.440 1.010 1.340 868,458 +0.20(+17.54%)
Dec 11, 2008 1.200 1.490 1.090 1.140 1,461,614 +0.00(+0.00%)
Dec 10, 2008 0.8700 1.150 0.8700 1.140 1,677,129 +0.25(+28.09%)
Dec 09, 2008 0.9300 0.9400 0.8600 0.8900 320,278 -0.03(-3.26%)
Dec 08, 2008 0.8600 0.9400 0.8300 0.9200 614,564 +0.06(+6.98%)
Dec 05, 2008 0.8200 0.8700 0.7400 0.8600 488,458 +0.08(+10.26%)
Dec 04, 2008 0.8200 0.8500 0.7700 0.7800 277,412 -0.02(-2.50%)
Dec 03, 2008 0.7864 0.8900 0.7500 0.8000 722,650 -0.10(-11.11%)
Dec 02, 2008 0.9800 0.9800 0.7900 0.9000 607,464 -0.02(-2.17%)
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.