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 (%)
Aug 31, 2017 4.500 4.690 4.490 4.670 1,077,954 +0.19(+4.24%)
Aug 30, 2017 4.560 4.600 4.480 4.480 849,388 -0.08(-1.75%)
Aug 29, 2017 4.700 4.700 4.470 4.560 1,544,766 -0.05(-1.08%)
Aug 28, 2017 4.390 4.610 4.390 4.610 1,690,670 +0.26(+5.98%)
Aug 25, 2017 4.380 4.400 4.300 4.350 733,395 +0.01(+0.23%)
Aug 24, 2017 4.300 4.390 4.290 4.340 577,075 +0.02(+0.46%)
Aug 23, 2017 4.310 4.350 4.280 4.320 561,108 +0.02(+0.47%)
Aug 22, 2017 4.290 4.325 4.260 4.300 443,599 +0.00(+0.00%)
Aug 21, 2017 4.290 4.340 4.260 4.300 476,818 +0.02(+0.47%)
Aug 18, 2017 4.440 4.440 4.230 4.280 952,934 -0.09(-2.06%)
Aug 17, 2017 4.370 4.440 4.305 4.370 714,566 +0.01(+0.23%)
Aug 16, 2017 4.310 4.440 4.270 4.360 1,244,098 +0.05(+1.16%)
Aug 15, 2017 4.200 4.340 4.200 4.310 496,544 +0.01(+0.23%)
Aug 14, 2017 4.320 4.400 4.270 4.300 884,127 -0.07(-1.60%)
Aug 11, 2017 4.380 4.400 4.300 4.370 689,376 -0.01(-0.23%)
Aug 10, 2017 4.470 4.500 4.350 4.380 1,006,018 -0.01(-0.23%)
Aug 09, 2017 4.400 4.420 4.300 4.390 1,032,363 +0.09(+2.09%)
Aug 08, 2017 4.440 4.440 4.260 4.300 938,193 -0.01(-0.23%)
Aug 04, 2017 4.250 4.310 4.170 4.310 1,394,919 +0.02(+0.47%)
Aug 03, 2017 4.250 4.380 4.220 4.290 1,381,736 +0.06(+1.42%)
Aug 02, 2017 4.410 4.470 4.210 4.230 1,533,037 -0.22(-4.94%)
Aug 01, 2017 4.160 4.500 4.160 4.450 1,683,632 +0.28(+6.71%)
Jul 31, 2017 4.010 4.190 3.990 4.170 1,309,848 +0.17(+4.25%)
Jul 28, 2017 3.930 4.020 3.900 4.000 1,052,504 +0.09(+2.30%)
Jul 27, 2017 4.000 4.000 3.800 3.910 1,332,318 +0.00(+0.00%)
Jul 26, 2017 3.740 3.940 3.720 3.910 1,030,621 +0.16(+4.27%)
Jul 25, 2017 3.860 3.910 3.740 3.750 887,131 -0.11(-2.85%)
Jul 24, 2017 3.920 3.960 3.840 3.860 686,232 -0.03(-0.77%)
Jul 21, 2017 3.840 3.900 3.790 3.890 650,327 +0.08(+2.10%)
Jul 20, 2017 3.750 3.830 3.750 3.810 432,978 +0.05(+1.33%)
Jul 19, 2017 3.810 3.845 3.750 3.760 484,421 -0.06(-1.57%)
Jul 18, 2017 3.930 3.930 3.800 3.820 696,671 -0.06(-1.55%)
Jul 17, 2017 3.810 3.885 3.790 3.880 571,031 +0.13(+3.47%)
Jul 14, 2017 3.770 3.785 3.720 3.750 683,881 +0.06(+1.63%)
Jul 13, 2017 3.820 3.850 3.680 3.690 730,397 -0.13(-3.40%)
Jul 12, 2017 3.870 3.885 3.795 3.820 960,804 +0.00(+0.00%)
Jul 11, 2017 3.750 3.830 3.680 3.820 631,412 +0.07(+1.87%)
Jul 10, 2017 3.630 3.760 3.580 3.750 1,390,901 +0.10(+2.74%)
Jul 07, 2017 3.860 3.860 3.630 3.650 1,031,242 -0.23(-5.93%)
Jul 06, 2017 3.960 3.850 3.880 675,237 -0.03(-0.77%)
Jul 05, 2017 4.000 4.000 3.820 3.910 1,405,268 -0.07(-1.76%)
Jul 04, 2017 4.020 4.060 3.980 3.980 249,677 -0.14(-3.40%)
Jul 03, 2017 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Jun 30, 2017 4.030 4.180 4.010 4.120 831,721 +0.06(+1.48%)
Jun 29, 2017 4.070 4.100 3.990 4.060 880,277 -0.05(-1.22%)
Jun 28, 2017 4.040 4.160 3.960 4.110 1,273,484 +0.09(+2.24%)
Jun 27, 2017 4.020 4.080 3.920 4.020 1,513,544 +0.03(+0.75%)
Jun 26, 2017 4.020 4.080 3.950 3.990 1,748,781 -0.10(-2.44%)
Jun 23, 2017 4.100 4.130 4.070 4.090 1,063,770 +0.07(+1.74%)
Jun 22, 2017 3.930 4.025 3.890 4.020 996,476 +0.12(+3.08%)
Jun 21, 2017 3.810 3.930 3.810 3.900 923,651 +0.09(+2.36%)
Jun 20, 2017 3.840 3.870 3.760 3.810 730,466 -0.02(-0.52%)
Jun 19, 2017 3.830 3.930 3.820 3.830 1,225,743 -0.03(-0.78%)
Jun 16, 2017 3.950 3.990 3.800 3.860 4,628,061 -0.10(-2.53%)
Jun 15, 2017 3.920 4.020 3.870 3.960 2,412,161 -0.02(-0.50%)
Jun 14, 2017 4.240 4.270 3.940 3.980 1,857,117 -0.18(-4.33%)
Jun 13, 2017 4.100 4.200 4.020 4.160 1,173,811 +0.04(+0.97%)
Jun 12, 2017 4.090 4.195 4.080 4.120 679,541 +0.02(+0.49%)
Jun 09, 2017 4.030 4.160 4.010 4.100 850,757 +0.00(+0.00%)
Jun 08, 2017 4.020 4.105 4.000 4.100 1,041,703 -0.01(-0.24%)
Jun 07, 2017 4.150 4.200 4.060 4.110 1,080,284 -0.07(-1.67%)
Jun 06, 2017 3.980 4.210 3.980 4.180 2,460,563 +0.28(+7.18%)
Jun 05, 2017 3.950 3.960 3.870 3.900 500,767 -0.04(-1.02%)
Jun 02, 2017 4.000 4.010 3.890 3.940 833,075 -0.02(-0.51%)
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.