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

New Gold (TSX: NGD )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2006 9.600 9.700 9.450 9.450 26,300 -0.10(-1.05%)
Nov 29, 2006 9.800 9.800 9.410 9.550 343,733 -0.18(-1.85%)
Nov 28, 2006 9.550 9.730 9.330 9.730 7,045 +0.14(+1.46%)
Nov 27, 2006 9.900 9.900 9.590 9.590 8,845 -0.26(-2.64%)
Nov 24, 2006 9.750 10.00 9.740 9.850 177,340 +0.25(+2.60%)
Nov 22, 2006 9.780 9.780 9.580 9.600 38,800 -0.13(-1.34%)
Nov 21, 2006 9.710 9.900 9.600 9.730 12,800 +0.01(+0.10%)
Nov 20, 2006 9.990 10.00 9.400 9.720 9,900 +0.09(+0.93%)
Nov 17, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Nov 16, 2006 9.510 10.00 9.510 9.630 219,000 -0.01(-0.10%)
Nov 15, 2006 9.700 9.760 9.500 9.640 15,419 +0.04(+0.42%)
Nov 14, 2006 9.990 10.00 9.600 9.600 14,000 -0.35(-3.52%)
Nov 13, 2006 9.900 10.00 9.800 9.950 8,310 -0.04(-0.40%)
Nov 10, 2006 10.20 10.20 9.960 9.990 5,600 +0.00(+0.00%)
Nov 09, 2006 10.12 10.32 9.950 9.990 48,600 -0.01(-0.10%)
Nov 08, 2006 9.900 10.08 9.900 10.00 279,500 +0.10(+1.01%)
Nov 07, 2006 10.00 10.00 9.870 9.900 95,615 -0.10(-1.00%)
Nov 06, 2006 9.550 10.40 9.550 10.00 53,330 +0.55(+5.82%)
Nov 03, 2006 9.110 9.450 9.110 9.450 14,840 +0.07(+0.75%)
Nov 02, 2006 9.240 9.470 9.200 9.380 267,650 +0.29(+3.19%)
Nov 01, 2006 9.040 9.210 9.000 9.090 24,100 -0.01(-0.11%)
Oct 31, 2006 9.010 9.240 9.010 9.100 1,900 +0.09(+1.00%)
Oct 30, 2006 8.920 9.240 8.900 9.010 147,565 +0.09(+1.01%)
Oct 27, 2006 8.880 8.980 8.700 8.920 47,200 +0.09(+1.02%)
Oct 26, 2006 8.880 8.880 8.550 8.830 43,500 -0.16(-1.78%)
Oct 25, 2006 8.940 9.000 8.940 8.990 54,600 +0.05(+0.56%)
Oct 24, 2006 8.700 8.940 8.700 8.940 52,800 +0.14(+1.59%)
Oct 23, 2006 8.700 8.800 8.700 8.800 8,900 +0.05(+0.57%)
Oct 20, 2006 8.770 8.770 8.580 8.750 1,555 -0.25(-2.78%)
Oct 19, 2006 9.000 9.010 8.710 9.000 142,700 +0.00(+0.00%)
Oct 18, 2006 8.290 9.000 8.290 9.000 508,200 +0.77(+9.36%)
Oct 17, 2006 8.250 8.250 7.900 8.230 15,550 +0.18(+2.24%)
Oct 16, 2006 7.770 8.050 7.770 8.050 167,000 +0.28(+3.60%)
Oct 13, 2006 7.840 7.850 7.750 7.770 20,200 +0.02(+0.26%)
Oct 12, 2006 7.400 7.750 7.390 7.750 15,500 +0.30(+4.03%)
Oct 11, 2006 7.600 7.600 7.450 7.450 13,634 -0.05(-0.67%)
Oct 10, 2006 7.500 7.800 7.500 7.500 36,405 -0.10(-1.32%)
Oct 09, 2006 7.580 7.600 7.550 7.600 12,110 +0.00(+0.00%)
Oct 06, 2006 7.580 7.600 7.550 7.600 12,110 +0.02(+0.26%)
Oct 05, 2006 7.560 7.850 7.550 7.580 19,300 +0.08(+1.07%)
Oct 04, 2006 7.630 7.800 7.360 7.500 115,830 -0.40(-5.06%)
Oct 03, 2006 7.850 7.900 7.800 7.900 4,800 +0.15(+1.94%)
Oct 02, 2006 7.690 7.990 7.670 7.750 111,900 -0.05(-0.64%)
Sep 29, 2006 7.750 7.800 7.680 7.800 1,800 +0.08(+1.04%)
Sep 28, 2006 7.750 7.750 7.660 7.720 28,600 -0.03(-0.39%)
Sep 27, 2006 7.650 8.000 7.620 7.750 1,586,400 +0.15(+1.97%)
Sep 26, 2006 7.610 7.710 7.600 7.600 12,900 -0.19(-2.44%)
Sep 25, 2006 8.400 8.400 7.520 7.790 537,900 -0.71(-8.35%)
Sep 22, 2006 8.900 8.900 8.500 8.500 30,825 -0.40(-4.49%)
Sep 21, 2006 9.110 9.110 8.890 8.900 6,800 -0.25(-2.73%)
Sep 20, 2006 9.300 9.300 9.150 9.150 11,400 -0.15(-1.61%)
Sep 19, 2006 9.490 9.490 9.250 9.300 2,192 -0.01(-0.11%)
Sep 18, 2006 9.350 9.350 9.310 9.310 8,700 +0.17(+1.86%)
Sep 15, 2006 9.200 9.200 9.140 9.140 1,300 +0.04(+0.44%)
Sep 14, 2006 9.250 9.350 9.100 9.100 9,050 -0.35(-3.70%)
Sep 13, 2006 9.030 9.450 9.030 9.450 3,900 +0.17(+1.83%)
Sep 12, 2006 9.270 9.280 9.040 9.280 2,200 +0.28(+3.11%)
Sep 11, 2006 9.410 9.410 8.960 9.000 6,500 -0.75(-7.69%)
Sep 08, 2006 9.740 9.750 9.740 9.750 600 +0.10(+1.04%)
Sep 07, 2006 9.560 9.650 9.470 9.650 3,850 -0.15(-1.53%)
Sep 06, 2006 9.900 9.900 9.760 9.800 11,600 -0.18(-1.80%)
Sep 05, 2006 9.740 10.05 9.740 9.980 44,400 +0.46(+4.83%)
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.