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 (%)
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%)
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.