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

New Gold (TSX: NGD )

2.900 +0.340 (+13.28%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2007 7.500 7.600 7.490 7.500 496,100 +0.01(+0.13%)
May 30, 2007 7.600 7.640 7.450 7.490 1,058,917 -0.24(-3.10%)
May 29, 2007 8.170 8.170 7.690 7.730 21,650 -0.25(-3.13%)
May 25, 2007 7.790 8.000 7.790 7.980 53,615 +0.19(+2.44%)
May 24, 2007 8.020 8.280 7.790 7.790 34,215 -0.24(-2.99%)
May 23, 2007 8.000 8.030 8.000 8.030 116,200 +0.03(+0.37%)
May 22, 2007 8.200 8.200 8.000 8.000 94,500 -0.09(-1.11%)
May 21, 2007 8.150 8.290 8.000 8.090 9,015 +0.00(+0.00%)
May 18, 2007 8.150 8.290 8.000 8.090 9,015 +0.07(+0.87%)
May 17, 2007 8.110 8.110 8.000 8.020 12,852 -0.23(-2.79%)
May 16, 2007 8.290 8.290 8.200 8.250 42,443 -0.10(-1.20%)
May 15, 2007 8.350 8.400 8.300 8.350 52,600 -0.03(-0.36%)
May 14, 2007 8.370 8.450 8.370 8.380 18,530 +0.03(+0.36%)
May 11, 2007 8.360 8.400 8.300 8.350 74,468 +0.15(+1.83%)
May 10, 2007 8.360 8.390 8.200 8.200 9,850 -0.19(-2.26%)
May 09, 2007 8.250 8.390 8.250 8.390 14,360 +0.14(+1.70%)
May 08, 2007 8.200 8.290 8.200 8.250 249,400 +0.00(+0.00%)
May 07, 2007 8.360 8.400 8.250 8.250 47,000 -0.13(-1.55%)
May 04, 2007 8.590 8.590 8.320 8.380 25,700 -0.04(-0.48%)
May 03, 2007 8.160 8.430 8.160 8.420 14,650 +0.22(+2.68%)
May 02, 2007 8.100 8.230 8.100 8.200 123,795 +0.02(+0.24%)
May 01, 2007 8.150 8.210 8.150 8.180 37,310 -0.03(-0.37%)
Apr 30, 2007 8.160 8.290 8.150 8.210 17,900 -0.13(-1.56%)
Apr 27, 2007 8.270 8.340 8.200 8.340 5,979 +0.07(+0.85%)
Apr 26, 2007 8.110 8.300 8.110 8.270 21,360 +0.02(+0.24%)
Apr 25, 2007 8.320 8.320 8.250 8.250 13,031 -0.03(-0.36%)
Apr 24, 2007 8.280 8.350 8.280 8.280 43,599 -0.06(-0.72%)
Apr 23, 2007 8.350 8.350 8.300 8.340 112,584 -0.01(-0.12%)
Apr 20, 2007 8.300 8.400 8.300 8.350 12,400 +0.04(+0.48%)
Apr 19, 2007 8.300 8.320 8.280 8.310 14,340 -0.04(-0.48%)
Apr 18, 2007 8.200 8.400 8.200 8.350 119,100 +0.13(+1.58%)
Apr 17, 2007 8.310 8.450 8.220 8.220 61,050 -0.10(-1.20%)
Apr 16, 2007 8.490 8.490 8.320 8.320 44,454 -0.17(-2.00%)
Apr 13, 2007 8.390 8.490 8.200 8.490 69,190 +0.29(+3.54%)
Apr 12, 2007 8.350 8.350 8.200 8.200 174,170 -0.15(-1.80%)
Apr 11, 2007 8.500 8.680 8.270 8.350 151,890 -0.15(-1.76%)
Apr 10, 2007 8.200 8.560 8.200 8.500 551,970 +0.35(+4.29%)
Apr 09, 2007 8.210 8.230 8.000 8.150 192,215 -0.05(-0.61%)
Apr 05, 2007 8.180 8.400 8.150 8.200 464,235 +0.00(+0.00%)
Apr 04, 2007 8.350 8.450 8.000 8.200 1,678,035 -0.20(-2.38%)
Apr 03, 2007 9.000 9.000 8.380 8.400 394,891 -0.66(-7.28%)
Apr 02, 2007 9.100 9.350 9.050 9.060 75,340 -0.49(-5.13%)
Mar 30, 2007 9.110 9.550 9.000 9.550 133,810 +0.40(+4.37%)
Mar 29, 2007 9.230 9.290 9.120 9.150 8,750 +0.15(+1.67%)
Mar 28, 2007 9.100 9.100 8.790 9.000 20,264 -0.10(-1.10%)
Mar 27, 2007 9.260 9.270 9.010 9.100 52,796 -0.25(-2.67%)
Mar 26, 2007 9.640 9.640 9.350 9.350 5,275 +0.06(+0.65%)
Mar 23, 2007 9.480 9.550 9.290 9.290 68,225 -0.23(-2.42%)
Mar 22, 2007 9.350 9.530 9.260 9.520 28,800 +0.27(+2.92%)
Mar 21, 2007 9.140 9.300 9.130 9.250 590,030 +0.11(+1.20%)
Mar 20, 2007 9.000 9.200 8.990 9.140 81,270 +0.14(+1.56%)
Mar 19, 2007 8.440 9.080 8.440 9.000 170,280 +0.32(+3.69%)
Mar 16, 2007 8.560 8.680 8.500 8.680 104,500 +0.18(+2.12%)
Mar 15, 2007 8.740 8.740 8.220 8.500 36,670 +0.00(+0.00%)
Mar 14, 2007 8.620 8.620 8.100 8.500 129,928 -0.29(-3.30%)
Mar 13, 2007 8.650 8.790 8.600 8.790 241,350 +0.10(+1.15%)
Mar 12, 2007 8.590 8.830 8.590 8.690 420,532 -0.01(-0.11%)
Mar 09, 2007 8.880 8.880 8.550 8.700 207,450 -0.17(-1.92%)
Mar 08, 2007 8.650 8.870 8.600 8.870 53,820 +0.22(+2.54%)
Mar 07, 2007 8.700 8.780 8.600 8.650 7,712 -0.05(-0.57%)
Mar 06, 2007 8.300 8.700 8.300 8.700 55,015 +0.40(+4.82%)
Mar 05, 2007 8.250 8.700 7.940 8.300 31,200 -0.20(-2.35%)
Mar 02, 2007 8.650 8.650 8.500 8.500 15,230 -0.25(-2.86%)
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.