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 31, 2008 7.010 7.360 6.980 7.150 7,185,648 +0.14(+2.00%)
Mar 28, 2008 6.810 7.230 6.770 7.010 41,117 +0.15(+2.19%)
Mar 27, 2008 6.950 6.980 6.810 6.860 55,718 -0.02(-0.29%)
Mar 26, 2008 7.060 7.060 6.870 6.880 41,571 -0.22(-3.10%)
Mar 25, 2008 6.760 7.150 6.760 7.100 200,150 +0.23(+3.35%)
Mar 24, 2008 6.880 7.360 6.870 6.870 22,162 -0.19(-2.69%)
Mar 21, 2008 6.900 7.100 6.500 7.060 418,818 +0.00(+0.00%)
Mar 20, 2008 6.900 7.100 6.500 7.060 418,818 +0.01(+0.14%)
Mar 19, 2008 7.340 7.350 6.750 7.050 178,207 -0.45(-6.00%)
Mar 18, 2008 7.350 7.550 7.320 7.500 61,920 +0.00(+0.00%)
Mar 17, 2008 7.650 7.650 7.330 7.500 146,927 +0.00(+0.00%)
Mar 14, 2008 7.900 7.900 7.460 7.500 208,930 -0.31(-3.97%)
Mar 13, 2008 7.740 7.940 7.520 7.810 248,523 +0.11(+1.43%)
Mar 12, 2008 7.450 7.800 7.420 7.700 482,061 +0.20(+2.67%)
Mar 11, 2008 7.800 7.800 7.390 7.500 394,437 -0.29(-3.72%)
Mar 10, 2008 7.840 7.840 7.250 7.790 366,085 +0.03(+0.39%)
Mar 07, 2008 7.150 7.810 6.620 7.760 142,981 +0.51(+7.03%)
Mar 06, 2008 7.250 7.400 6.990 7.250 197,395 +0.00(+0.00%)
Mar 05, 2008 6.990 7.250 6.810 7.250 303,507 +0.29(+4.17%)
Mar 04, 2008 6.970 7.050 6.750 6.960 88,279 -0.06(-0.85%)
Mar 03, 2008 7.140 7.160 6.850 7.020 132,210 -0.10(-1.40%)
Feb 29, 2008 7.230 7.230 6.860 7.120 194,067 +0.12(+1.71%)
Feb 28, 2008 6.850 7.000 6.660 7.000 449,476 +0.22(+3.24%)
Feb 27, 2008 6.750 6.900 6.690 6.780 233,402 +0.09(+1.35%)
Feb 26, 2008 6.610 6.730 6.600 6.690 77,873 +0.00(+0.00%)
Feb 25, 2008 6.650 6.900 6.510 6.690 160,659 +0.04(+0.60%)
Feb 22, 2008 7.000 7.000 6.560 6.650 374,556 -0.28(-4.04%)
Feb 21, 2008 5.900 6.930 5.850 6.930 2,258,428 +1.15(+19.90%)
Feb 20, 2008 5.630 5.780 5.600 5.780 24,017 +0.10(+1.76%)
Feb 19, 2008 5.890 5.890 5.530 5.680 107,525 -0.02(-0.35%)
Feb 18, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 15, 2008 5.220 6.200 5.220 5.700 1,130,757 +0.64(+12.65%)
Feb 14, 2008 5.140 5.150 5.000 5.060 4,356,820 -0.04(-0.78%)
Feb 13, 2008 5.120 5.180 5.100 5.100 20,500 -0.02(-0.39%)
Feb 12, 2008 5.230 5.250 5.110 5.120 16,870 -0.11(-2.10%)
Feb 11, 2008 5.250 5.250 5.190 5.230 19,050 -0.01(-0.19%)
Feb 08, 2008 5.240 5.250 5.200 5.240 13,520 +0.00(+0.00%)
Feb 07, 2008 5.170 5.240 5.170 5.240 10,680 +0.10(+1.95%)
Feb 06, 2008 5.250 5.300 5.140 5.140 50,296 -0.11(-2.10%)
Feb 05, 2008 5.300 5.300 5.200 5.250 32,851 -0.09(-1.69%)
Feb 04, 2008 5.350 5.350 5.250 5.340 116,714 -0.01(-0.19%)
Feb 01, 2008 5.500 5.500 5.300 5.350 49,686 -0.10(-1.83%)
Jan 31, 2008 5.600 5.600 5.450 5.450 27,875 -0.14(-2.50%)
Jan 30, 2008 5.890 5.890 5.550 5.590 31,368 -0.06(-1.06%)
Jan 29, 2008 5.770 5.800 5.650 5.650 28,800 +0.00(+0.00%)
Jan 28, 2008 5.600 5.930 5.520 5.650 228,257 +0.07(+1.25%)
Jan 25, 2008 5.690 5.710 5.500 5.580 773,148 +0.08(+1.45%)
Jan 24, 2008 5.490 5.590 5.400 5.500 74,490 +0.05(+0.92%)
Jan 23, 2008 5.500 5.510 5.280 5.450 55,450 -0.06(-1.09%)
Jan 22, 2008 5.440 5.640 5.340 5.510 59,816 +0.14(+2.61%)
Jan 21, 2008 5.400 5.490 5.370 5.370 23,088 -0.23(-4.11%)
Jan 18, 2008 5.730 5.730 5.500 5.600 67,326 +0.02(+0.36%)
Jan 17, 2008 5.670 6.110 5.560 5.580 435,323 +0.02(+0.36%)
Jan 16, 2008 5.370 5.700 5.320 5.560 91,020 +0.02(+0.36%)
Jan 15, 2008 5.940 5.940 5.480 5.540 224,964 -0.31(-5.30%)
Jan 14, 2008 5.600 5.930 5.600 5.850 390,874 +0.25(+4.46%)
Jan 11, 2008 5.710 5.820 5.590 5.600 358,920 +0.00(+0.00%)
Jan 10, 2008 5.790 5.790 5.150 5.600 766,708 +0.34(+6.46%)
Jan 09, 2008 5.250 5.360 5.210 5.260 45,616 +0.06(+1.15%)
Jan 08, 2008 5.150 5.370 5.150 5.200 186,100 +0.12(+2.36%)
Jan 07, 2008 5.120 5.150 5.030 5.080 24,800 +0.03(+0.59%)
Jan 04, 2008 5.200 5.200 5.050 5.050 21,810 -0.14(-2.70%)
Jan 03, 2008 5.150 5.310 5.100 5.190 131,024 +0.03(+0.58%)
Jan 02, 2008 5.190 5.280 5.120 5.160 67,209 +0.06(+1.18%)
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.