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

New Gold (TSX: NGD )

2.720 -0.210 (-7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2007 5.950 6.110 5.950 5.970 966,186 -0.03(-0.50%)
Aug 30, 2007 5.000 6.390 5.000 6.000 1,639,900 +0.97(+19.28%)
Aug 29, 2007 4.860 5.090 4.800 5.030 1,123,510 +0.16(+3.29%)
Aug 28, 2007 4.990 4.990 4.800 4.870 101,071 -0.12(-2.40%)
Aug 27, 2007 5.230 5.230 4.820 4.990 27,666 -0.11(-2.16%)
Aug 24, 2007 4.750 5.110 4.750 5.100 122,500 +0.35(+7.37%)
Aug 23, 2007 5.080 5.080 4.670 4.750 187,925 -0.12(-2.46%)
Aug 22, 2007 5.250 5.270 4.800 4.870 1,145,413 -0.29(-5.62%)
Aug 21, 2007 5.100 5.300 5.000 5.160 863,862 +0.16(+3.20%)
Aug 20, 2007 5.440 5.440 5.000 5.000 225,302 -0.10(-1.96%)
Aug 17, 2007 5.290 5.290 4.750 5.100 2,085,287 +0.00(+0.00%)
Aug 16, 2007 6.000 6.000 4.010 5.100 1,795,661 -1.16(-18.53%)
Aug 15, 2007 6.500 6.550 6.260 6.260 47,348 -0.30(-4.57%)
Aug 14, 2007 6.830 6.830 6.090 6.560 100,966 -0.24(-3.53%)
Aug 13, 2007 6.900 6.990 6.800 6.800 64,200 -0.10(-1.45%)
Aug 10, 2007 6.930 6.970 6.750 6.900 64,051 -0.03(-0.43%)
Aug 09, 2007 6.970 7.150 6.850 6.930 53,435 -0.26(-3.62%)
Aug 08, 2007 7.210 7.250 7.160 7.190 27,217 -0.02(-0.28%)
Aug 07, 2007 7.110 7.250 6.920 7.210 104,000 +0.29(+4.19%)
Aug 06, 2007 6.860 7.290 6.860 6.920 13,033 +0.00(+0.00%)
Aug 03, 2007 6.860 7.290 6.860 6.920 13,033 -0.03(-0.43%)
Aug 02, 2007 7.090 7.100 6.900 6.950 49,953 -0.05(-0.71%)
Aug 01, 2007 7.150 7.150 6.950 7.000 94,475 -0.18(-2.51%)
Jul 31, 2007 7.100 7.180 7.100 7.180 322,535 +0.04(+0.56%)
Jul 30, 2007 7.100 7.150 7.090 7.140 291,626 +0.08(+1.13%)
Jul 27, 2007 7.050 7.100 6.860 7.060 124,310 -0.01(-0.14%)
Jul 26, 2007 7.160 7.230 6.900 7.070 140,140 -0.16(-2.21%)
Jul 25, 2007 7.180 7.230 7.180 7.230 4,500 -0.03(-0.41%)
Jul 24, 2007 7.110 7.260 7.260 7.260 1,300 +0.21(+2.98%)
Jul 23, 2007 7.140 7.140 6.940 7.050 296,604 -0.02(-0.28%)
Jul 20, 2007 7.230 7.230 7.050 7.070 425,218 -0.16(-2.21%)
Jul 19, 2007 7.190 7.270 7.180 7.230 1,744,779 +0.08(+1.12%)
Jul 18, 2007 6.750 7.150 6.750 7.150 1,786,806 +0.45(+6.72%)
Jul 17, 2007 6.760 6.760 6.680 6.700 115,900 +0.11(+1.67%)
Jul 16, 2007 6.750 6.860 6.540 6.590 83,035 -0.17(-2.51%)
Jul 13, 2007 6.890 6.890 6.710 6.760 60,893 -0.04(-0.59%)
Jul 12, 2007 6.930 6.930 6.750 6.800 126,400 -0.08(-1.16%)
Jul 11, 2007 6.940 6.940 6.880 6.880 48,593 -0.03(-0.43%)
Jul 10, 2007 6.940 6.940 6.810 6.910 102,750 +0.01(+0.14%)
Jul 09, 2007 7.080 7.160 6.820 6.900 226,249 -0.09(-1.29%)
Jul 06, 2007 6.790 7.070 6.790 6.990 655,800 +0.28(+4.17%)
Jul 05, 2007 6.840 6.850 6.710 6.710 116,961 -0.05(-0.74%)
Jul 03, 2007 6.900 6.900 6.710 6.760 74,740 -0.08(-1.17%)
Jul 02, 2007 6.700 6.940 6.650 6.840 680,300 +0.00(+0.00%)
Jun 29, 2007 6.700 6.940 6.650 6.840 680,300 +0.13(+1.94%)
Jun 28, 2007 6.800 6.900 6.710 6.710 227,650 +0.01(+0.15%)
Jun 27, 2007 6.800 6.920 6.650 6.700 54,736 -0.10(-1.47%)
Jun 26, 2007 7.100 7.100 6.750 6.800 116,600 -0.26(-3.68%)
Jun 25, 2007 7.190 7.190 7.010 7.060 48,575 -0.14(-1.94%)
Jun 22, 2007 7.600 7.600 7.150 7.200 32,603 -0.03(-0.41%)
Jun 21, 2007 7.430 7.430 7.200 7.230 24,050 -0.07(-0.96%)
Jun 20, 2007 7.370 7.430 7.260 7.300 3,176 +0.00(+0.00%)
Jun 19, 2007 7.340 7.340 7.220 7.300 44,211 -0.05(-0.68%)
Jun 18, 2007 7.350 7.400 7.300 7.350 17,447 +0.06(+0.82%)
Jun 15, 2007 7.400 7.400 7.150 7.290 195,495 -0.16(-2.15%)
Jun 14, 2007 7.400 7.450 7.350 7.450 275,994 +0.05(+0.68%)
Jun 13, 2007 7.510 7.510 7.400 7.400 61,540 -0.07(-0.94%)
Jun 12, 2007 7.470 7.470 7.380 7.470 678,100 +0.02(+0.27%)
Jun 11, 2007 7.520 7.540 7.440 7.450 200,499 -0.05(-0.67%)
Jun 08, 2007 7.500 7.520 7.420 7.500 116,500 +0.07(+0.94%)
Jun 07, 2007 7.380 7.510 7.290 7.430 144,178 -0.02(-0.27%)
Jun 06, 2007 7.500 7.500 7.450 7.450 393,110 -0.05(-0.67%)
Jun 05, 2007 7.500 7.530 7.480 7.500 655,750 +0.00(+0.00%)
Jun 04, 2007 7.520 7.530 7.380 7.500 88,400 -0.01(-0.13%)
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.