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

New Gold (NY: NGD )

1.830 +0.010 (+0.55%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 3, 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 (%)
Apr 30, 2009 1.880 1.880 1.800 1.820 471,008 -0.06(-3.19%)
Apr 29, 2009 1.850 1.930 1.850 1.880 500,597 +0.02(+1.08%)
Apr 28, 2009 1.940 1.940 1.820 1.860 510,544 -0.09(-4.62%)
Apr 27, 2009 2.040 2.040 1.920 1.950 1,058,033 -0.09(-4.41%)
Apr 24, 2009 1.900 2.055 1.870 2.040 1,098,813 +0.22(+12.09%)
Apr 23, 2009 1.660 1.840 1.650 1.820 1,652,185 +0.20(+12.35%)
Apr 22, 2009 1.620 1.660 1.570 1.620 651,076 +0.03(+1.89%)
Apr 21, 2009 1.630 1.630 1.560 1.590 606,247 -0.01(-0.63%)
Apr 20, 2009 1.610 1.640 1.550 1.600 870,984 +0.03(+1.91%)
Apr 17, 2009 1.640 1.640 1.550 1.570 943,687 -0.08(-4.85%)
Apr 16, 2009 1.710 1.710 1.600 1.650 602,890 -0.03(-1.79%)
Apr 15, 2009 1.670 1.740 1.630 1.680 497,034 -0.04(-2.33%)
Apr 14, 2009 1.830 1.850 1.700 1.720 591,768 -0.09(-4.97%)
Apr 13, 2009 1.780 1.840 1.780 1.810 862,712 +0.07(+4.02%)
Apr 09, 2009 1.840 1.840 1.740 1.740 609,435 +0.03(+1.75%)
Apr 08, 2009 1.800 1.800 1.700 1.710 448,047 -0.07(-3.93%)
Apr 07, 2009 1.840 1.860 1.730 1.780 937,961 +0.00(+0.00%)
Apr 06, 2009 1.810 1.850 1.700 1.780 1,513,736 -0.15(-7.77%)
Apr 03, 2009 1.950 2.050 1.930 1.930 1,284,429 -0.04(-2.03%)
Apr 02, 2009 1.860 2.040 1.860 1.970 914,015 -0.05(-2.48%)
Apr 01, 2009 1.900 2.040 1.900 2.020 620,165 +0.14(+7.45%)
Mar 31, 2009 1.980 2.010 1.880 1.880 492,519 -0.06(-3.09%)
Mar 30, 2009 2.020 2.020 1.860 1.940 957,653 -0.12(-5.83%)
Mar 26, 2009 2.080 2.120 2.020 2.060 1,093,051 -0.02(-0.96%)
Mar 25, 2009 1.960 2.080 1.930 2.080 1,103,929 +0.16(+8.33%)
Mar 24, 2009 2.000 2.010 1.810 1.920 808,810 -0.08(-4.00%)
Mar 23, 2009 2.020 2.050 1.970 2.000 1,248,498 +0.05(+2.56%)
Mar 20, 2009 2.090 2.090 1.940 1.950 3,278,384 -0.17(-8.02%)
Mar 19, 2009 1.870 2.138 1.820 2.120 3,190,625 +0.35(+19.77%)
Mar 18, 2009 1.600 1.770 1.510 1.770 1,987,888 +0.18(+11.32%)
Mar 17, 2009 1.650 1.650 1.570 1.590 603,647 -0.07(-4.22%)
Mar 16, 2009 1.740 1.740 1.630 1.660 447,943 -0.09(-5.14%)
Mar 13, 2009 1.740 1.820 1.720 1.750 0 +0.00(+0.00%)
Mar 12, 2009 1.650 1.750 1.610 1.750 737,329 +0.17(+10.76%)
Mar 11, 2009 1.480 1.650 1.430 1.580 585,989 +0.12(+8.22%)
Mar 10, 2009 1.590 1.610 1.440 1.460 1,242,239 -0.14(-8.75%)
Mar 09, 2009 1.600 1.710 1.550 1.600 894,756 -0.11(-6.43%)
Mar 06, 2009 1.870 1.870 1.680 1.710 0 -0.04(-2.29%)
Mar 05, 2009 1.670 1.820 1.590 1.750 642,470 +0.21(+13.64%)
Mar 04, 2009 1.700 1.710 1.540 1.540 1,491,998 -0.21(-12.00%)
Mar 02, 2009 1.980 1.980 1.750 1.750 1,274,670 -0.18(-9.33%)
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%)
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.