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

New Gold (TSX: NGD )

2.870 +0.080 (+2.87%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 28, 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 (%)
May 30, 2008 8.740 8.760 8.420 8.460 158,290 +0.01(+0.12%)
May 29, 2008 8.700 8.780 8.400 8.450 153,671 -0.47(-5.27%)
May 28, 2008 8.650 8.920 8.490 8.920 78,780 +0.06(+0.68%)
May 27, 2008 8.640 8.980 8.640 8.860 179,064 -0.07(-0.78%)
May 26, 2008 9.120 9.180 8.930 8.930 19,408 -0.19(-2.08%)
May 23, 2008 9.400 9.470 8.790 9.120 254,496 -0.27(-2.88%)
May 22, 2008 9.460 9.750 9.300 9.390 209,410 -0.31(-3.20%)
May 21, 2008 9.510 9.730 9.490 9.700 556,865 +0.35(+3.74%)
May 20, 2008 9.080 9.410 8.990 9.350 235,660 +0.61(+6.98%)
May 19, 2008 8.890 8.900 8.600 8.740 145,118 +0.00(+0.00%)
May 16, 2008 8.890 8.900 8.600 8.740 145,118 +0.24(+2.82%)
May 15, 2008 8.560 8.700 8.470 8.500 283,893 +0.00(+0.00%)
May 14, 2008 8.680 8.680 8.450 8.500 189,279 -0.18(-2.07%)
May 13, 2008 8.840 8.840 8.610 8.680 93,989 -0.17(-1.92%)
May 12, 2008 8.990 8.990 8.750 8.850 282,700 -0.12(-1.34%)
May 09, 2008 8.880 8.990 8.610 8.970 479,182 +0.32(+3.70%)
May 08, 2008 7.900 8.860 7.860 8.650 377,702 +0.75(+9.49%)
May 07, 2008 7.770 7.990 7.770 7.900 137,691 +0.03(+0.38%)
May 06, 2008 7.650 7.990 7.650 7.870 132,284 -0.02(-0.25%)
May 05, 2008 7.800 7.910 7.530 7.890 118,109 +0.19(+2.47%)
May 02, 2008 7.600 8.150 7.700 7.700 104,742 +0.24(+3.22%)
May 01, 2008 7.680 7.680 7.460 7.460 152,712 -0.22(-2.86%)
Apr 30, 2008 7.600 7.760 7.440 7.680 269,850 -0.01(-0.13%)
Apr 29, 2008 7.600 7.700 7.250 7.690 174,192 +0.05(+0.65%)
Apr 28, 2008 7.870 7.870 7.520 7.640 100,313 -0.06(-0.78%)
Apr 25, 2008 7.620 7.750 7.620 7.700 498,534 -0.05(-0.65%)
Apr 24, 2008 7.720 7.780 7.600 7.750 310,061 +0.00(+0.00%)
Apr 23, 2008 7.750 7.900 7.650 7.750 353,081 -0.05(-0.64%)
Apr 22, 2008 8.000 8.000 7.760 7.800 298,770 -0.16(-2.01%)
Apr 21, 2008 8.010 8.010 7.830 7.960 362,150 +0.01(+0.13%)
Apr 18, 2008 7.850 7.950 7.750 7.950 198,795 +0.05(+0.63%)
Apr 17, 2008 7.750 8.000 7.750 7.900 703,515 +0.15(+1.94%)
Apr 16, 2008 7.650 7.770 7.630 7.750 379,388 +0.23(+3.06%)
Apr 15, 2008 7.610 7.610 7.200 7.520 2,788,434 -0.03(-0.40%)
Apr 14, 2008 7.640 7.650 7.530 7.550 609,290 -0.04(-0.53%)
Apr 11, 2008 7.630 7.650 7.510 7.590 929,403 +0.00(+0.00%)
Apr 10, 2008 7.900 7.900 7.500 7.590 1,095,948 -0.17(-2.19%)
Apr 09, 2008 7.520 7.850 7.520 7.760 671,000 +0.24(+3.19%)
Apr 08, 2008 7.880 7.880 7.500 7.520 634,003 -0.23(-2.97%)
Apr 07, 2008 7.850 7.860 7.600 7.750 2,791,798 +0.34(+4.59%)
Apr 04, 2008 7.500 7.700 7.400 7.410 1,629,500 +0.06(+0.82%)
Apr 03, 2008 7.100 7.590 7.100 7.350 1,548,710 +0.25(+3.52%)
Apr 02, 2008 7.270 7.330 7.050 7.100 663,656 -0.07(-0.98%)
Apr 01, 2008 7.100 7.230 6.760 7.170 833,886 +0.02(+0.28%)
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%)
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.