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

New Gold (NY: NGD )

1.970 -0.160 (-7.51%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2009 3.380 3.420 3.280 3.410 677,134 -0.01(-0.29%)
Aug 28, 2009 3.500 3.520 3.400 3.420 771,734 -0.01(-0.29%)
Aug 27, 2009 3.400 3.440 3.260 3.430 1,462,460 +0.04(+1.18%)
Aug 26, 2009 3.480 3.520 3.270 3.390 1,168,825 -0.08(-2.31%)
Aug 25, 2009 3.470 3.510 3.420 3.470 673,899 -0.02(-0.57%)
Aug 24, 2009 3.530 3.530 3.450 3.490 1,193,859 +0.00(+0.00%)
Aug 21, 2009 3.530 3.620 3.440 3.490 2,392,832 -0.22(-5.93%)
Aug 20, 2009 3.380 3.760 3.380 3.710 1,870,637 +0.27(+7.85%)
Aug 19, 2009 3.230 3.470 3.180 3.440 1,527,935 +0.19(+5.85%)
Aug 18, 2009 3.190 3.290 3.180 3.250 609,037 +0.11(+3.47%)
Aug 17, 2009 3.070 3.229 3.050 3.141 1,418,732 -0.16(-4.82%)
Aug 14, 2009 3.270 3.300 3.160 3.300 804,302 +0.03(+0.92%)
Aug 13, 2009 3.270 3.290 3.170 3.270 977,533 +0.08(+2.51%)
Aug 12, 2009 3.070 3.190 3.060 3.190 973,211 +0.08(+2.57%)
Aug 11, 2009 3.330 3.340 3.040 3.110 1,919,243 -0.25(-7.44%)
Aug 10, 2009 3.300 3.390 3.180 3.360 1,769,169 +0.01(+0.30%)
Aug 07, 2009 3.370 3.440 3.180 3.350 1,901,809 +0.04(+1.24%)
Aug 06, 2009 3.170 3.380 3.090 3.309 2,206,572 +0.24(+7.79%)
Aug 05, 2009 3.030 3.090 2.920 3.070 958,818 +0.12(+4.07%)
Aug 04, 2009 3.080 3.100 2.950 2.950 1,600,172 -0.08(-2.64%)
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.