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 (%)
May 30, 2014 5.550 5.810 5.510 5.810 4,395,549 +0.25(+4.50%)
May 29, 2014 5.490 5.620 5.440 5.560 910,522 +0.03(+0.54%)
May 28, 2014 5.550 5.580 5.440 5.530 804,483 -0.05(-0.90%)
May 27, 2014 5.550 5.620 5.540 5.580 1,208,377 -0.07(-1.24%)
May 26, 2014 5.620 5.650 5.560 5.650 107,606 +0.02(+0.36%)
May 23, 2014 5.700 5.720 5.560 5.630 609,680 -0.07(-1.23%)
May 22, 2014 5.630 5.705 5.590 5.700 413,602 +0.11(+1.97%)
May 21, 2014 5.520 5.590 5.490 5.590 411,967 +0.04(+0.72%)
May 20, 2014 5.560 5.570 5.520 5.550 269,050 +0.01(+0.18%)
May 16, 2014 5.540 5.540 5.540 0 +0.01(+0.18%)
May 15, 2014 5.470 5.560 5.450 5.530 575,944 +0.01(+0.18%)
May 14, 2014 5.560 5.580 5.485 5.520 370,073 +0.01(+0.18%)
May 13, 2014 5.500 5.520 5.455 5.510 445,960 +0.02(+0.36%)
May 12, 2014 5.480 5.520 5.430 5.490 543,547 +0.10(+1.86%)
May 09, 2014 5.340 5.430 5.330 5.390 657,039 +0.09(+1.70%)
May 08, 2014 5.380 5.410 5.260 5.300 1,011,872 -0.07(-1.30%)
May 07, 2014 5.470 5.510 5.320 5.370 1,259,244 -0.12(-2.19%)
May 06, 2014 5.590 5.610 5.475 5.490 880,661 -0.07(-1.26%)
May 05, 2014 5.800 5.820 5.550 5.560 898,644 -0.15(-2.63%)
May 02, 2014 5.610 5.710 5.530 5.710 1,038,181 +0.12(+2.15%)
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.