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

New Gold (TSX: NGD )

2.690 -0.030 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2016 3.410 3.500 3.365 3.450 1,324,465 +0.04(+1.17%)
Jan 28, 2016 3.400 3.580 3.350 3.410 1,035,664 -0.07(-2.01%)
Jan 27, 2016 3.240 3.480 3.210 3.480 1,410,045 +0.21(+6.42%)
Jan 26, 2016 3.030 3.290 3.030 3.270 2,223,989 +0.29(+9.73%)
Jan 25, 2016 2.940 3.000 2.890 2.980 2,389,844 +0.11(+3.83%)
Jan 22, 2016 2.710 2.900 2.710 2.870 1,125,730 +0.08(+2.87%)
Jan 21, 2016 2.790 2.840 2.700 2.790 1,185,775 -0.04(-1.41%)
Jan 20, 2016 2.700 2.860 2.580 2.830 1,704,910 +0.22(+8.43%)
Jan 19, 2016 2.840 2.890 2.560 2.610 1,204,566 -0.22(-7.77%)
Jan 18, 2016 3.000 3.000 2.810 2.830 436,057 -0.08(-2.75%)
Jan 15, 2016 3.110 3.130 2.900 2.910 1,117,783 -0.10(-3.32%)
Jan 14, 2016 3.110 3.140 2.950 3.010 1,103,905 -0.12(-3.83%)
Jan 13, 2016 3.050 3.200 3.040 3.130 910,478 +0.06(+1.95%)
Jan 12, 2016 3.100 3.120 2.960 3.070 1,063,428 -0.08(-2.54%)
Jan 11, 2016 3.370 3.370 3.120 3.150 983,530 -0.20(-5.97%)
Jan 08, 2016 3.240 3.400 3.220 3.350 1,278,893 -0.10(-2.90%)
Jan 07, 2016 3.440 3.530 3.210 3.450 3,091,266 +0.12(+3.60%)
Jan 06, 2016 3.260 3.440 3.260 3.330 1,761,791 +0.12(+3.74%)
Jan 05, 2016 3.290 3.320 3.190 3.210 1,655,063 -0.07(-2.13%)
Jan 04, 2016 3.310 3.360 3.160 3.280 1,776,205 +0.06(+1.86%)
Dec 31, 2015 3.220 3.220 3.220 0 +0.03(+0.94%)
Dec 30, 2015 3.130 3.190 3.070 3.190 539,393 +0.02(+0.63%)
Dec 29, 2015 3.300 3.350 3.140 3.170 413,388 -0.20(-5.93%)
Dec 24, 2015 3.370 3.370 3.370 0 +0.23(+7.32%)
Dec 23, 2015 3.130 3.170 3.070 3.140 3,841,396 +0.01(+0.32%)
Dec 22, 2015 3.220 3.280 3.110 3.130 1,634,229 -0.09(-2.80%)
Dec 21, 2015 3.220 3.280 3.180 3.220 1,464,814 +0.06(+1.90%)
Dec 18, 2015 3.180 3.290 3.140 3.160 1,545,551 +0.04(+1.28%)
Dec 17, 2015 3.200 3.240 3.060 3.120 1,519,190 -0.24(-7.14%)
Dec 16, 2015 3.320 3.380 3.200 3.360 2,792,737 +0.15(+4.67%)
Dec 15, 2015 3.140 3.230 3.120 3.210 742,128 +0.07(+2.23%)
Dec 14, 2015 3.420 3.110 3.140 1,286,457 -0.34(-9.77%)
Dec 11, 2015 3.340 3.500 3.300 3.480 896,996 +0.10(+2.96%)
Dec 10, 2015 3.240 3.490 3.240 3.380 1,379,112 +0.11(+3.36%)
Dec 09, 2015 3.260 3.340 3.200 3.270 1,073,417 +0.06(+1.87%)
Dec 08, 2015 3.230 3.250 3.100 3.210 1,736,546 -0.01(-0.31%)
Dec 07, 2015 3.400 3.480 3.190 3.220 955,627 -0.24(-6.94%)
Dec 04, 2015 3.260 3.480 3.260 3.460 1,313,112 +0.21(+6.46%)
Dec 03, 2015 3.200 3.330 3.120 3.250 1,472,926 +0.10(+3.17%)
Dec 02, 2015 3.070 3.180 3.030 3.150 1,277,939 +0.01(+0.32%)
Dec 01, 2015 2.970 3.150 2.930 3.140 3,292,111 +0.20(+6.80%)
Nov 30, 2015 2.900 2.990 2.890 2.940 591,277 +0.02(+0.68%)
Nov 27, 2015 2.940 3.010 2.850 2.920 640,571 -0.10(-3.31%)
Nov 26, 2015 2.920 3.050 2.910 3.020 217,404 +0.08(+2.72%)
Nov 25, 2015 2.980 3.020 2.870 2.940 1,146,443 +0.03(+1.03%)
Nov 24, 2015 2.840 2.930 2.810 2.910 2,637,055 +0.14(+5.05%)
Nov 23, 2015 2.860 2.770 910,901 +0.05(+1.84%)
Nov 20, 2015 2.980 3.010 2.690 2.720 1,509,964 -0.26(-8.72%)
Nov 19, 2015 3.000 3.000 2.950 2.980 1,668,672 +0.01(+0.34%)
Nov 18, 2015 2.810 2.970 2.810 2.970 2,009,334 +0.12(+4.21%)
Nov 17, 2015 2.960 2.960 2.810 2.850 924,765 -0.11(-3.72%)
Nov 16, 2015 2.970 2.990 2.900 2.960 1,345,375 +0.07(+2.42%)
Nov 13, 2015 2.920 2.960 2.830 2.890 2,195,360 -0.02(-0.69%)
Nov 12, 2015 3.050 3.110 2.910 2.910 3,656,991 -0.18(-5.83%)
Nov 11, 2015 3.090 3.160 3.070 3.090 400,845 -0.04(-1.28%)
Nov 10, 2015 3.120 3.160 3.080 3.130 520,607 -0.06(-1.88%)
Nov 09, 2015 3.070 3.190 3.060 3.190 694,024 +0.11(+3.57%)
Nov 06, 2015 3.030 3.100 3.000 3.080 1,219,385 -0.05(-1.60%)
Nov 05, 2015 3.220 3.240 3.080 3.130 855,642 -0.10(-3.10%)
Nov 04, 2015 3.300 3.310 3.210 3.230 541,086 -0.02(-0.62%)
Nov 03, 2015 3.210 3.280 3.170 3.250 1,302,258 +0.01(+0.31%)
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.