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

New Gold (TSX: NGD )

2.900 +0.340 (+13.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
May 01, 2014 5.510 5.640 5.470 5.590 729,593 +0.05(+0.90%)
Apr 30, 2014 5.510 5.590 5.470 5.540 2,360,621 -0.03(-0.54%)
Apr 29, 2014 5.570 5.590 5.490 5.570 1,660,947 +0.03(+0.54%)
Apr 28, 2014 5.640 5.640 5.520 5.540 1,003,225 -0.08(-1.42%)
Apr 25, 2014 5.550 5.680 5.530 5.620 758,657 +0.13(+2.37%)
Apr 24, 2014 5.550 5.700 5.490 5.490 682,699 -0.14(-2.49%)
Apr 23, 2014 5.580 5.720 5.550 5.630 1,080,558 +0.09(+1.62%)
Apr 22, 2014 5.400 5.585 5.340 5.540 2,765,157 +0.13(+2.40%)
Apr 21, 2014 5.450 5.470 5.320 5.410 759,874 -0.07(-1.28%)
Apr 17, 2014 5.480 5.480 5.480 0 -0.02(-0.36%)
Apr 16, 2014 5.490 5.600 5.430 5.500 1,990,816 +0.12(+2.23%)
Apr 15, 2014 5.360 5.500 5.300 5.380 855,891 -0.17(-3.06%)
Apr 14, 2014 5.520 5.640 5.420 5.550 1,332,182 +0.16(+2.97%)
Apr 11, 2014 5.630 5.670 5.320 5.390 1,738,409 -0.23(-4.09%)
Apr 10, 2014 5.890 5.940 5.600 5.620 1,020,255 -0.20(-3.44%)
Apr 09, 2014 5.770 5.900 5.680 5.820 671,828 -0.02(-0.34%)
Apr 08, 2014 5.810 5.870 5.720 5.840 990,005 +0.15(+2.64%)
Apr 07, 2014 5.690 5.790 5.580 5.690 843,978 -0.04(-0.70%)
Apr 04, 2014 5.770 5.950 5.710 5.730 1,099,133 +0.10(+1.78%)
Apr 03, 2014 5.680 5.750 5.580 5.630 631,811 -0.08(-1.40%)
Apr 02, 2014 5.540 5.745 5.530 5.710 1,129,292 +0.27(+4.96%)
Apr 01, 2014 5.460 5.540 5.400 5.440 562,034 -0.03(-0.55%)
Mar 31, 2014 5.610 5.630 5.420 5.470 1,039,937 -0.15(-2.67%)
Mar 28, 2014 5.600 5.700 5.490 5.620 1,253,828 +0.02(+0.36%)
Mar 27, 2014 5.600 5.650 5.490 5.600 1,589,750 -0.02(-0.36%)
Mar 26, 2014 5.930 5.985 5.620 5.620 965,421 -0.28(-4.75%)
Mar 25, 2014 5.910 6.050 5.890 5.900 851,160 +0.04(+0.68%)
Mar 24, 2014 6.100 6.130 5.860 5.860 944,727 -0.31(-5.02%)
Mar 21, 2014 6.280 6.310 6.120 6.170 1,541,277 -0.01(-0.16%)
Mar 20, 2014 6.150 6.305 6.110 6.180 753,804 -0.06(-0.96%)
Mar 19, 2014 6.380 6.410 6.200 6.240 874,763 -0.26(-4.00%)
Mar 18, 2014 6.390 6.580 6.340 6.500 796,535 -0.05(-0.76%)
Mar 17, 2014 7.050 7.090 6.510 6.550 1,304,520 -0.54(-7.62%)
Mar 14, 2014 7.120 7.180 6.990 7.090 1,327,048 +0.07(+1.00%)
Mar 13, 2014 6.840 7.045 6.760 7.020 1,056,393 +0.14(+2.03%)
Mar 12, 2014 6.800 6.910 6.740 6.880 1,120,972 +0.21(+3.15%)
Mar 11, 2014 6.700 6.770 6.610 6.670 1,097,346 +0.03(+0.45%)
Mar 10, 2014 6.670 6.750 6.570 6.640 726,167 -0.03(-0.45%)
Mar 07, 2014 6.750 6.750 6.650 6.670 1,099,344 -0.16(-2.34%)
Mar 06, 2014 6.830 6.890 6.750 6.830 749,158 +0.03(+0.44%)
Mar 05, 2014 6.830 6.890 6.760 6.800 1,399,409 +0.00(+0.00%)
Mar 04, 2014 6.740 6.875 6.700 6.800 857,374 -0.06(-0.87%)
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.