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 (%)
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%)
Mar 01, 2007 8.750 8.750 8.680 8.750 408,700 +0.00(+0.00%)
Feb 28, 2007 8.550 8.850 8.400 8.750 11,350 +0.20(+2.34%)
Feb 27, 2007 8.900 8.900 8.550 8.550 18,780 -0.35(-3.93%)
Feb 26, 2007 9.000 9.000 8.870 8.900 39,010 -0.11(-1.22%)
Feb 23, 2007 8.990 9.130 8.820 9.010 40,470 +0.03(+0.33%)
Feb 22, 2007 8.990 9.000 8.700 8.980 136,300 +0.08(+0.90%)
Feb 21, 2007 8.800 9.000 8.790 8.900 65,650 +0.10(+1.14%)
Feb 20, 2007 8.950 9.000 8.800 8.800 25,700 -0.20(-2.22%)
Feb 16, 2007 8.610 9.000 8.450 9.000 11,400 +0.20(+2.27%)
Feb 15, 2007 8.750 8.800 8.600 8.800 30,350 +0.05(+0.57%)
Feb 14, 2007 8.300 8.800 8.300 8.750 446,830 +0.40(+4.79%)
Feb 13, 2007 8.360 8.390 8.250 8.350 88,212 -0.05(-0.60%)
Feb 12, 2007 8.500 8.500 8.360 8.400 11,435 -0.09(-1.06%)
Feb 09, 2007 8.400 8.550 8.350 8.490 17,900 +0.09(+1.07%)
Feb 08, 2007 8.500 8.560 8.400 8.400 18,300 -0.14(-1.64%)
Feb 07, 2007 8.500 8.590 8.500 8.540 6,900 +0.04(+0.47%)
Feb 06, 2007 8.510 8.550 8.410 8.500 50,300 -0.08(-0.93%)
Feb 05, 2007 8.800 8.800 8.580 8.580 11,600 -0.13(-1.49%)
Feb 02, 2007 8.800 8.800 8.710 8.710 3,550 -0.09(-1.02%)
Feb 01, 2007 8.850 8.900 8.800 8.800 68,800 +0.08(+0.92%)
Jan 31, 2007 9.000 9.000 8.720 8.720 9,050 -0.07(-0.80%)
Jan 30, 2007 8.900 8.970 8.790 8.790 4,378 -0.12(-1.35%)
Jan 29, 2007 8.610 8.910 8.610 8.910 1,330 +0.41(+4.82%)
Jan 26, 2007 8.750 8.880 8.500 8.500 8,359 -0.40(-4.49%)
Jan 25, 2007 9.080 9.150 8.900 8.900 14,300 +0.00(+0.00%)
Jan 24, 2007 9.020 9.070 8.900 8.900 6,568 -0.23(-2.52%)
Jan 23, 2007 9.140 9.150 9.040 9.130 11,400 +0.08(+0.88%)
Jan 22, 2007 9.090 9.100 9.000 9.050 12,000 -0.05(-0.55%)
Jan 19, 2007 9.000 9.210 8.990 9.100 148,500 +0.25(+2.82%)
Jan 18, 2007 9.000 9.080 8.850 8.850 8,700 -0.07(-0.78%)
Jan 17, 2007 9.160 9.160 8.920 8.920 25,700 -0.27(-2.94%)
Jan 16, 2007 9.300 9.300 9.170 9.190 32,200 +0.01(+0.11%)
Jan 12, 2007 9.180 9.300 9.110 9.180 93,660 +0.06(+0.66%)
Jan 11, 2007 9.150 9.150 9.010 9.120 12,900 -0.08(-0.87%)
Jan 10, 2007 9.000 9.200 8.990 9.200 1,221,900 +0.26(+2.91%)
Jan 09, 2007 8.650 9.100 8.500 8.940 75,939 +0.44(+5.18%)
Jan 08, 2007 8.000 8.500 8.000 8.500 725,484 +0.45(+5.59%)
Jan 05, 2007 7.920 8.050 7.690 8.050 29,450 +0.04(+0.50%)
Jan 04, 2007 8.310 8.310 8.000 8.010 46,300 -0.44(-5.21%)
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.