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 (%)
Mar 28, 2013 9.240 9.240 9.240 0 -0.30(-3.14%)
Mar 27, 2013 9.280 9.540 9.220 9.540 767,184 +0.25(+2.69%)
Mar 26, 2013 9.520 9.520 9.160 9.290 737,517 -0.32(-3.33%)
Mar 25, 2013 9.590 9.750 9.490 9.610 605,043 -0.09(-0.93%)
Mar 22, 2013 9.820 9.870 9.700 9.700 362,847 -0.13(-1.32%)
Mar 21, 2013 9.650 9.850 9.590 9.830 1,290,734 +0.22(+2.29%)
Mar 20, 2013 9.550 9.650 9.490 9.610 618,434 +0.09(+0.95%)
Mar 19, 2013 9.510 9.730 9.480 9.520 1,027,911 -0.05(-0.52%)
Mar 18, 2013 9.740 9.800 9.540 9.570 847,034 -0.02(-0.21%)
Mar 15, 2013 9.600 9.650 9.460 9.590 1,526,427 +0.02(+0.21%)
Mar 14, 2013 9.430 9.640 9.350 9.570 1,740,891 +0.09(+0.95%)
Mar 13, 2013 9.980 10.03 9.430 9.480 1,135,689 -0.55(-5.48%)
Mar 12, 2013 9.950 10.14 9.920 10.03 1,522,237 +0.25(+2.56%)
Mar 11, 2013 9.680 9.830 9.430 9.780 951,853 +0.17(+1.77%)
Mar 08, 2013 9.220 9.620 9.060 9.610 1,067,997 +0.26(+2.78%)
Mar 07, 2013 9.470 9.670 9.320 9.350 799,723 -0.12(-1.27%)
Mar 06, 2013 8.860 9.470 8.750 9.470 1,972,470 +0.61(+6.88%)
Mar 05, 2013 9.110 9.150 8.820 8.860 1,286,294 -0.06(-0.67%)
Mar 04, 2013 9.570 9.600 8.880 8.920 2,302,496 -0.57(-6.01%)
Mar 01, 2013 9.300 9.540 9.250 9.490 2,025,560 +0.29(+3.15%)
Feb 28, 2013 9.000 9.200 8.900 9.200 1,297,177 +0.28(+3.14%)
Feb 27, 2013 9.270 9.280 8.920 8.920 1,120,849 -0.41(-4.39%)
Feb 26, 2013 9.320 9.480 9.150 9.330 775,318 +0.23(+2.53%)
Feb 22, 2013 9.250 9.400 9.080 9.100 606,807 -0.14(-1.52%)
Feb 21, 2013 8.890 9.430 8.890 9.240 880,332 +0.28(+3.12%)
Feb 20, 2013 9.200 9.250 8.910 8.960 1,397,661 -0.40(-4.27%)
Feb 19, 2013 9.640 9.640 9.220 9.360 1,101,876 -0.28(-2.90%)
Feb 15, 2013 9.640 9.640 9.640 0 -0.32(-3.21%)
Feb 14, 2013 10.02 10.14 9.900 9.960 1,271,699 +0.03(+0.30%)
Feb 13, 2013 10.03 10.13 9.920 9.930 1,350,162 -0.20(-1.97%)
Feb 12, 2013 9.900 10.14 9.820 10.13 824,317 +0.21(+2.12%)
Feb 11, 2013 10.04 10.04 9.830 9.920 713,404 -0.22(-2.17%)
Feb 08, 2013 10.01 10.14 10.01 10.14 602,943 +0.04(+0.40%)
Feb 07, 2013 9.940 10.10 9.810 10.10 612,214 +0.09(+0.90%)
Feb 06, 2013 9.990 10.17 9.950 10.01 1,647,019 +0.12(+1.21%)
Feb 04, 2013 10.06 10.23 9.860 9.890 1,354,346 -0.23(-2.27%)
Feb 01, 2013 9.890 10.13 9.790 10.12 1,303,245 +0.43(+4.44%)
Jan 31, 2013 9.740 9.760 9.620 9.690 1,765,550 -0.08(-0.82%)
Jan 30, 2013 9.800 10.04 9.710 9.770 1,049,847 +0.05(+0.51%)
Jan 29, 2013 9.560 9.770 9.510 9.720 717,552 +0.29(+3.08%)
Jan 28, 2013 9.590 9.590 9.310 9.430 776,113 -0.04(-0.42%)
Jan 25, 2013 9.990 10.06 9.450 9.470 1,473,844 -0.50(-5.02%)
Jan 24, 2013 10.35 10.49 9.960 9.970 1,581,683 -0.44(-4.23%)
Jan 23, 2013 10.64 10.72 10.40 10.41 1,095,056 -0.33(-3.07%)
Jan 22, 2013 10.74 10.88 10.59 10.74 735,461 -0.06(-0.56%)
Jan 21, 2013 10.74 10.94 10.74 10.80 118,206 -0.05(-0.46%)
Jan 18, 2013 10.81 10.93 10.76 10.85 932,016 +0.17(+1.59%)
Jan 17, 2013 10.78 10.98 10.64 10.68 664,871 -0.17(-1.57%)
Jan 16, 2013 10.71 10.91 10.71 10.85 467,906 +0.05(+0.46%)
Jan 15, 2013 10.61 10.92 10.60 10.80 727,388 +0.23(+2.18%)
Jan 14, 2013 10.96 10.96 10.55 10.57 677,057 -0.25(-2.31%)
Jan 11, 2013 10.49 10.82 10.37 10.82 994,413 +0.36(+3.44%)
Jan 10, 2013 10.67 10.68 10.42 10.46 1,061,300 -0.01(-0.10%)
Jan 09, 2013 10.66 10.68 10.42 10.47 754,946 -0.17(-1.60%)
Jan 08, 2013 10.86 10.91 10.60 10.64 924,071 -0.21(-1.94%)
Jan 07, 2013 10.78 10.91 10.72 10.85 478,225 +0.01(+0.09%)
Jan 04, 2013 10.55 10.84 10.32 10.84 1,307,344 +0.20(+1.88%)
Jan 03, 2013 11.05 11.25 10.60 10.64 1,006,743 -0.50(-4.49%)
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.