Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (NY: NFGC )

3.480 -0.040 (-1.14%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2023 3.820 3.950 3.810 3.870 102,061 +0.03(+0.78%)
Jan 30, 2023 3.910 3.970 3.830 3.840 146,872 -0.11(-2.78%)
Jan 27, 2023 3.980 4.050 3.913 3.950 96,886 +0.02(+0.51%)
Jan 26, 2023 4.110 4.120 3.850 3.930 188,823 -0.17(-4.15%)
Jan 25, 2023 4.000 4.120 3.920 4.100 228,825 +0.09(+2.24%)
Jan 24, 2023 3.750 4.010 3.750 4.010 330,130 +0.28(+7.51%)
Jan 23, 2023 3.760 3.810 3.680 3.730 157,952 +0.01(+0.27%)
Jan 20, 2023 3.750 3.780 3.700 3.720 115,742 -0.05(-1.33%)
Jan 19, 2023 3.670 3.790 3.610 3.770 204,246 +0.11(+3.01%)
Jan 18, 2023 3.880 3.922 3.630 3.660 274,669 -0.18(-4.69%)
Jan 17, 2023 3.930 3.930 3.780 3.840 203,986 -0.08(-2.04%)
Jan 13, 2023 4.060 4.080 3.905 3.920 184,879 -0.15(-3.69%)
Jan 12, 2023 3.950 4.080 3.860 4.070 131,319 +0.22(+5.71%)
Jan 11, 2023 4.100 4.100 3.850 3.850 207,894 -0.13(-3.39%)
Jan 10, 2023 4.080 4.080 3.930 3.985 154,218 -0.09(-2.09%)
Jan 09, 2023 4.190 4.190 4.040 4.070 121,649 -0.01(-0.25%)
Jan 06, 2023 4.120 4.130 4.010 4.080 73,830 +0.07(+1.75%)
Jan 05, 2023 4.050 4.120 3.980 4.010 101,948 -0.17(-4.07%)
Jan 04, 2023 4.180 4.272 4.040 4.180 208,764 +0.04(+0.97%)
Jan 03, 2023 4.090 4.180 3.991 4.140 164,454 +0.10(+2.48%)
Dec 30, 2022 3.950 4.040 3.850 4.040 174,699 +0.13(+3.32%)
Dec 29, 2022 3.950 3.990 3.850 3.910 171,212 -0.04(-1.01%)
Dec 28, 2022 4.090 4.090 3.800 3.950 167,827 -0.14(-3.42%)
Dec 27, 2022 3.990 4.129 3.940 4.090 143,410 +0.15(+3.81%)
Dec 23, 2022 3.760 3.970 3.711 3.940 346,810 +0.17(+4.51%)
Dec 22, 2022 3.850 3.850 3.670 3.770 186,182 -0.11(-2.84%)
Dec 21, 2022 3.820 3.890 3.780 3.880 172,549 +0.10(+2.65%)
Dec 20, 2022 3.810 3.920 3.760 3.780 223,885 +0.00(+0.00%)
Dec 19, 2022 3.920 3.930 3.720 3.780 182,482 -0.14(-3.57%)
Dec 16, 2022 4.040 4.040 3.820 3.920 189,134 -0.03(-0.76%)
Dec 15, 2022 3.980 3.990 3.920 3.950 176,890 -0.06(-1.50%)
Dec 14, 2022 3.980 4.090 3.980 4.010 198,568 -0.03(-0.74%)
Dec 13, 2022 4.270 4.300 3.970 4.040 313,859 -0.01(-0.37%)
Dec 12, 2022 4.070 4.095 3.980 4.055 176,294 +0.00(+0.12%)
Dec 09, 2022 4.150 4.160 4.050 4.050 266,112 -0.04(-0.98%)
Dec 08, 2022 4.300 4.300 3.979 4.090 757,460 -0.43(-9.51%)
Dec 07, 2022 4.550 4.903 4.520 4.520 257,096 -0.04(-0.88%)
Dec 06, 2022 4.850 4.850 4.560 4.560 228,289 -0.23(-4.80%)
Dec 05, 2022 4.840 5.040 4.700 4.790 551,072 -0.05(-1.03%)
Dec 02, 2022 4.600 4.910 4.490 4.840 218,284 +0.25(+5.45%)
Dec 01, 2022 4.470 4.780 4.470 4.590 216,482 +0.17(+3.85%)
Nov 30, 2022 4.490 4.520 4.295 4.420 324,211 -0.06(-1.34%)
Nov 29, 2022 4.320 4.540 4.300 4.480 240,751 +0.25(+5.91%)
Nov 28, 2022 3.770 4.230 3.750 4.230 733,661 +0.58(+15.89%)
Nov 25, 2022 3.740 3.780 3.610 3.650 45,906 -0.13(-3.44%)
Nov 23, 2022 3.770 3.780 3.680 3.780 108,508 +0.04(+1.07%)
Nov 22, 2022 3.560 3.750 3.560 3.740 100,836 +0.18(+5.06%)
Nov 21, 2022 3.650 3.650 3.520 3.560 100,849 -0.04(-1.11%)
Nov 18, 2022 3.610 3.640 3.580 3.600 41,795 +0.01(+0.28%)
Nov 17, 2022 3.680 3.710 3.580 3.590 95,971 -0.09(-2.45%)
Nov 16, 2022 3.600 3.740 3.570 3.680 125,697 +0.06(+1.66%)
Nov 15, 2022 3.730 3.740 3.540 3.620 123,345 -0.09(-2.43%)
Nov 14, 2022 3.800 3.800 3.660 3.710 101,745 -0.09(-2.37%)
Nov 11, 2022 3.860 3.890 3.710 3.800 183,779 -0.01(-0.26%)
Nov 10, 2022 3.690 3.860 3.600 3.810 262,589 +0.35(+10.12%)
Nov 09, 2022 3.690 3.700 3.430 3.460 159,520 -0.23(-6.23%)
Nov 08, 2022 3.740 3.750 3.570 3.690 243,480 +0.00(+0.00%)
Nov 07, 2022 3.700 3.720 3.600 3.690 75,990 +0.01(+0.27%)
Nov 04, 2022 3.680 3.693 3.550 3.680 132,905 +0.18(+5.14%)
Nov 03, 2022 3.350 3.555 3.350 3.500 82,514 +0.10(+2.94%)
Nov 02, 2022 3.690 3.370 3.400 137,436 -0.26(-7.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.