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 (%)
Sep 30, 2015 2.930 3.050 2.870 3.010 1,179,250 +0.03(+1.01%)
Sep 29, 2015 2.950 3.060 2.950 2.980 1,612,910 +0.06(+2.05%)
Sep 28, 2015 3.010 3.075 2.920 2.920 1,186,488 -0.18(-5.81%)
Sep 25, 2015 3.130 3.300 3.090 3.100 1,123,306 -0.13(-4.02%)
Sep 24, 2015 3.040 3.250 2.990 3.230 1,290,952 +0.28(+9.49%)
Sep 23, 2015 3.130 3.130 2.950 2.950 758,934 -0.11(-3.59%)
Sep 22, 2015 3.180 3.180 3.020 3.060 1,726,524 -0.21(-6.42%)
Sep 21, 2015 3.240 3.400 3.230 3.270 1,614,937 +0.00(+0.00%)
Sep 18, 2015 3.290 3.440 3.175 3.270 3,695,192 +0.07(+2.19%)
Sep 17, 2015 3.000 3.220 2.910 3.200 1,890,349 +0.18(+5.96%)
Sep 16, 2015 2.910 3.050 2.900 3.020 1,539,500 +0.21(+7.47%)
Sep 15, 2015 2.870 3.020 2.780 2.810 1,225,554 -0.05(-1.75%)
Sep 14, 2015 2.990 2.990 2.840 2.860 1,093,967 -0.16(-5.30%)
Sep 11, 2015 2.910 3.040 2.690 3.020 1,706,254 +0.11(+3.78%)
Sep 10, 2015 3.060 3.130 2.880 2.910 712,959 -0.09(-3.00%)
Sep 09, 2015 3.040 3.200 2.980 3.000 991,177 -0.14(-4.46%)
Sep 08, 2015 3.060 3.210 2.910 3.140 2,495,824 +0.08(+2.61%)
Sep 04, 2015 3.060 3.060 3.060 0 +0.15(+5.15%)
Sep 03, 2015 2.900 3.110 2.900 2.910 1,262,072 +0.00(+0.00%)
Sep 02, 2015 3.000 3.070 2.870 2.910 1,363,738 -0.11(-3.64%)
Sep 01, 2015 3.060 3.140 2.990 3.020 1,349,364 -0.01(-0.33%)
Aug 31, 2015 3.000 3.050 2.920 3.030 1,769,350 +0.03(+1.00%)
Aug 28, 2015 3.090 3.090 2.870 3.000 1,475,788 +0.20(+7.14%)
Aug 27, 2015 2.680 2.920 2.610 2.800 1,894,080 +0.21(+8.11%)
Aug 26, 2015 2.660 2.700 2.550 2.590 760,419 -0.11(-4.07%)
Aug 25, 2015 2.850 2.890 2.670 2.700 1,042,194 -0.06(-2.17%)
Aug 24, 2015 2.940 3.080 2.755 2.760 1,448,642 -0.24(-8.00%)
Aug 21, 2015 3.330 3.000 3.000 1,413,789 -0.20(-6.25%)
Aug 20, 2015 3.250 3.340 3.160 3.200 3,723,543 +0.08(+2.56%)
Aug 19, 2015 3.110 3.190 3.070 3.120 1,021,080 +0.09(+2.97%)
Aug 18, 2015 3.010 3.080 2.910 3.030 550,354 -0.05(-1.62%)
Aug 17, 2015 3.020 3.120 2.980 3.080 885,555 +0.13(+4.41%)
Aug 14, 2015 3.020 3.050 2.930 2.950 650,737 -0.01(-0.34%)
Aug 13, 2015 3.140 3.140 2.960 2.960 884,407 -0.22(-6.92%)
Aug 12, 2015 3.000 3.190 2.960 3.180 1,641,808 +0.27(+9.28%)
Aug 11, 2015 2.880 2.940 2.740 2.910 2,126,428 +0.10(+3.56%)
Aug 10, 2015 2.700 2.830 2.640 2.810 1,080,094 +0.16(+6.04%)
Aug 07, 2015 2.550 2.760 2.530 2.650 2,813,993 +0.13(+5.16%)
Aug 06, 2015 2.630 2.660 2.520 2.520 2,961,058 -0.05(-1.95%)
Aug 05, 2015 2.840 2.860 2.560 2.570 853,111 -0.23(-8.21%)
Aug 04, 2015 2.840 2.840 2.720 2.800 2,105,669 -0.09(-3.11%)
Jul 31, 2015 2.890 2.890 2.890 0 +0.07(+2.48%)
Jul 30, 2015 2.940 2.955 2.790 2.820 1,671,321 -0.08(-2.76%)
Jul 29, 2015 2.730 2.920 2.730 2.900 1,835,600 +0.18(+6.62%)
Jul 28, 2015 2.720 2.810 2.720 2.720 706,908 -0.02(-0.73%)
Jul 27, 2015 2.770 2.910 2.720 2.740 1,538,189 -0.11(-3.86%)
Jul 24, 2015 2.690 2.870 2.650 2.850 1,741,037 +0.10(+3.64%)
Jul 23, 2015 2.900 2.950 2.650 2.750 2,188,085 -0.15(-5.17%)
Jul 22, 2015 2.860 2.940 2.760 2.900 1,150,665 -0.01(-0.34%)
Jul 21, 2015 2.910 3.180 2.910 2.910 1,585,331 +0.10(+3.56%)
Jul 20, 2015 3.000 3.050 2.800 2.810 1,359,307 -0.42(-13.00%)
Jul 17, 2015 3.390 3.470 3.210 3.230 1,089,714 -0.31(-8.76%)
Jul 16, 2015 3.510 3.550 3.425 3.540 692,809 -0.01(-0.28%)
Jul 15, 2015 3.560 3.660 3.490 3.550 1,592,763 -0.05(-1.39%)
Jul 14, 2015 3.520 3.780 3.430 3.600 1,648,706 +0.08(+2.27%)
Jul 13, 2015 3.200 3.560 3.200 3.520 2,272,108 +0.25(+7.65%)
Jul 10, 2015 3.360 3.370 3.200 3.270 834,723 -0.07(-2.10%)
Jul 09, 2015 3.560 3.560 3.330 3.340 874,017 -0.06(-1.76%)
Jul 08, 2015 3.310 3.470 3.290 3.400 2,007,214 +0.15(+4.62%)
Jul 07, 2015 3.370 3.370 3.130 3.250 1,450,604 -0.29(-8.19%)
Jul 06, 2015 3.400 3.615 3.350 3.540 828,754 +0.10(+2.91%)
Jul 03, 2015 3.400 3.440 3.370 3.440 144,965 +0.06(+1.78%)
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.