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, 2014 5.610 5.630 5.420 5.470 1,039,937 -0.15(-2.67%)
Mar 28, 2014 5.600 5.700 5.490 5.620 1,253,828 +0.02(+0.36%)
Mar 27, 2014 5.600 5.650 5.490 5.600 1,589,750 -0.02(-0.36%)
Mar 26, 2014 5.930 5.985 5.620 5.620 965,421 -0.28(-4.75%)
Mar 25, 2014 5.910 6.050 5.890 5.900 851,160 +0.04(+0.68%)
Mar 24, 2014 6.100 6.130 5.860 5.860 944,727 -0.31(-5.02%)
Mar 21, 2014 6.280 6.310 6.120 6.170 1,541,277 -0.01(-0.16%)
Mar 20, 2014 6.150 6.305 6.110 6.180 753,804 -0.06(-0.96%)
Mar 19, 2014 6.380 6.410 6.200 6.240 874,763 -0.26(-4.00%)
Mar 18, 2014 6.390 6.580 6.340 6.500 796,535 -0.05(-0.76%)
Mar 17, 2014 7.050 7.090 6.510 6.550 1,304,520 -0.54(-7.62%)
Mar 14, 2014 7.120 7.180 6.990 7.090 1,327,048 +0.07(+1.00%)
Mar 13, 2014 6.840 7.045 6.760 7.020 1,056,393 +0.14(+2.03%)
Mar 12, 2014 6.800 6.910 6.740 6.880 1,120,972 +0.21(+3.15%)
Mar 11, 2014 6.700 6.770 6.610 6.670 1,097,346 +0.03(+0.45%)
Mar 10, 2014 6.670 6.750 6.570 6.640 726,167 -0.03(-0.45%)
Mar 07, 2014 6.750 6.750 6.650 6.670 1,099,344 -0.16(-2.34%)
Mar 06, 2014 6.830 6.890 6.750 6.830 749,158 +0.03(+0.44%)
Mar 05, 2014 6.830 6.890 6.760 6.800 1,399,409 +0.00(+0.00%)
Mar 04, 2014 6.740 6.875 6.700 6.800 857,374 -0.06(-0.87%)
Mar 03, 2014 6.950 7.070 6.730 6.860 1,908,991 +0.09(+1.33%)
Feb 28, 2014 6.760 6.870 6.640 6.770 1,305,155 +0.00(+0.00%)
Feb 27, 2014 6.720 6.860 6.700 6.770 1,189,194 +0.05(+0.74%)
Feb 26, 2014 6.910 6.940 6.630 6.720 1,324,174 -0.23(-3.31%)
Feb 25, 2014 7.010 7.130 6.920 6.950 780,625 -0.09(-1.28%)
Feb 24, 2014 7.130 7.180 7.010 7.040 533,823 -0.04(-0.56%)
Feb 21, 2014 7.100 7.240 6.990 7.080 963,373 -0.01(-0.14%)
Feb 20, 2014 6.830 7.090 6.800 7.090 1,295,890 +0.27(+3.96%)
Feb 19, 2014 6.970 7.200 6.800 6.820 926,010 -0.21(-2.99%)
Feb 18, 2014 7.080 7.120 6.910 7.030 0 +0.03(+0.43%)
Feb 14, 2014 7.000 7.000 7.000 0 +0.47(+7.20%)
Feb 13, 2014 6.310 6.560 6.300 6.530 989,728 +0.25(+3.98%)
Feb 12, 2014 6.500 6.620 6.280 6.280 1,210,277 -0.25(-3.83%)
Feb 11, 2014 6.340 6.650 6.280 6.530 0 +0.26(+4.15%)
Feb 10, 2014 6.240 6.300 6.070 6.270 1,680,938 +0.17(+2.79%)
Feb 07, 2014 6.030 6.130 5.950 6.100 1,323,252 +0.08(+1.33%)
Feb 06, 2014 6.400 6.400 5.960 6.020 1,589,207 -0.39(-6.08%)
Feb 05, 2014 6.580 6.620 6.380 6.410 572,758 -0.09(-1.38%)
Feb 04, 2014 6.290 6.500 6.290 6.500 669,138 +0.15(+2.36%)
Feb 03, 2014 6.460 6.520 6.330 6.350 967,822 -0.04(-0.63%)
Jan 31, 2014 6.530 6.650 6.285 6.390 1,611,395 -0.10(-1.54%)
Jan 30, 2014 6.420 6.660 6.340 6.490 1,203,230 -0.14(-2.11%)
Jan 29, 2014 6.590 6.640 6.420 6.630 1,463,740 +0.11(+1.69%)
Jan 28, 2014 6.380 6.550 6.360 6.520 920,434 +0.17(+2.68%)
Jan 27, 2014 6.360 6.450 6.285 6.350 1,013,843 -0.04(-0.63%)
Jan 24, 2014 6.500 6.610 6.270 6.390 1,218,847 -0.09(-1.39%)
Jan 23, 2014 6.340 6.490 6.340 6.480 671,151 +0.23(+3.68%)
Jan 22, 2014 6.200 6.300 6.140 6.250 1,359,701 -0.06(-0.95%)
Jan 21, 2014 6.270 6.390 6.090 6.310 1,564,573 -0.09(-1.41%)
Jan 20, 2014 6.400 6.500 6.350 6.400 412,956 +0.02(+0.31%)
Jan 17, 2014 6.300 6.390 6.240 6.380 952,401 +0.15(+2.41%)
Jan 16, 2014 6.230 6.370 6.170 6.230 2,028,555 +0.01(+0.16%)
Jan 15, 2014 6.190 6.240 6.170 6.220 1,014,532 +0.03(+0.48%)
Jan 14, 2014 5.950 6.370 5.910 6.190 2,169,631 +0.24(+4.03%)
Jan 13, 2014 5.730 5.980 5.650 5.950 843,152 +0.22(+3.84%)
Jan 10, 2014 5.610 5.750 5.580 5.730 926,618 +0.24(+4.37%)
Jan 09, 2014 5.660 5.660 5.480 5.490 601,429 -0.19(-3.35%)
Jan 08, 2014 5.750 5.800 5.670 5.680 511,967 -0.12(-2.07%)
Jan 07, 2014 5.600 5.810 5.540 5.800 515,107 +0.16(+2.84%)
Jan 06, 2014 5.660 5.740 5.610 5.640 491,968 +0.02(+0.36%)
Jan 03, 2014 5.800 5.800 5.570 5.620 495,441 -0.14(-2.43%)
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.