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 )

3.680 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 31, 2022 6.250 6.250 6.070 6.120 117,726 -0.05(-0.81%)
Mar 30, 2022 6.140 6.250 6.110 6.170 92,277 +0.08(+1.31%)
Mar 29, 2022 6.130 6.140 6.000 6.090 93,124 -0.09(-1.46%)
Mar 28, 2022 6.230 6.230 6.080 6.180 266,852 -0.09(-1.44%)
Mar 25, 2022 6.110 6.398 6.100 6.270 175,472 +0.08(+1.29%)
Mar 24, 2022 6.100 6.590 6.079 6.190 463,612 +0.21(+3.51%)
Mar 23, 2022 6.050 6.050 5.870 5.980 58,713 +0.04(+0.67%)
Mar 22, 2022 5.950 5.960 5.820 5.940 84,559 -0.01(-0.17%)
Mar 21, 2022 5.970 6.105 5.940 5.950 114,226 -0.06(-1.00%)
Mar 18, 2022 6.180 6.180 5.970 6.010 73,113 -0.17(-2.75%)
Mar 17, 2022 6.120 6.220 6.020 6.180 59,195 +0.18(+3.00%)
Mar 16, 2022 5.640 6.070 5.640 6.000 148,311 +0.26(+4.53%)
Mar 15, 2022 5.700 5.931 5.520 5.740 198,175 -0.02(-0.35%)
Mar 14, 2022 6.070 6.150 5.692 5.760 189,853 -0.39(-6.34%)
Mar 11, 2022 6.200 6.290 6.100 6.150 246,688 -0.14(-2.23%)
Mar 10, 2022 6.230 6.403 6.220 6.290 96,689 +0.09(+1.45%)
Mar 09, 2022 6.290 6.370 6.150 6.200 172,370 -0.13(-2.05%)
Mar 08, 2022 6.300 6.600 6.140 6.330 242,289 +0.10(+1.61%)
Mar 07, 2022 6.200 6.320 6.100 6.230 202,359 +0.04(+0.65%)
Mar 04, 2022 6.270 6.350 6.080 6.190 255,518 -0.08(-1.28%)
Mar 03, 2022 6.200 6.280 6.020 6.270 140,567 +0.08(+1.29%)
Mar 02, 2022 6.300 6.300 6.060 6.190 97,103 -0.07(-1.12%)
Mar 01, 2022 6.250 6.330 6.090 6.260 165,165 +0.10(+1.62%)
Feb 28, 2022 6.590 6.590 6.063 6.160 203,832 -0.17(-2.69%)
Feb 25, 2022 6.280 6.390 6.230 6.330 44,638 +0.06(+0.96%)
Feb 24, 2022 6.990 6.990 6.210 6.270 150,359 -0.44(-6.56%)
Feb 23, 2022 6.490 6.820 6.250 6.710 291,188 +0.65(+10.73%)
Feb 22, 2022 6.320 6.320 6.020 6.060 196,998 -0.26(-4.11%)
Feb 18, 2022 6.320 0 +0.04(+0.56%)
Feb 17, 2022 6.530 6.530 6.230 6.285 103,605 -0.16(-2.41%)
Feb 16, 2022 6.190 6.470 6.160 6.440 60,282 +0.18(+2.88%)
Feb 15, 2022 6.110 6.290 6.050 6.260 68,727 -0.07(-1.11%)
Feb 14, 2022 6.570 6.570 6.236 6.330 61,600 +0.01(+0.16%)
Feb 11, 2022 6.020 6.410 6.020 6.320 182,346 +0.19(+3.10%)
Feb 10, 2022 6.230 6.450 6.010 6.130 184,959 -0.19(-3.01%)
Feb 09, 2022 6.430 6.430 6.240 6.320 56,614 +0.09(+1.44%)
Feb 08, 2022 6.340 6.470 6.150 6.230 98,872 -0.19(-2.96%)
Feb 07, 2022 6.000 6.450 5.931 6.420 184,833 +0.45(+7.54%)
Feb 04, 2022 5.800 5.975 5.800 5.970 39,134 +0.06(+1.02%)
Feb 03, 2022 6.090 5.860 5.910 113,718 -0.20(-3.27%)
Feb 02, 2022 6.100 6.300 6.080 6.110 64,905 -0.10(-1.61%)
Feb 01, 2022 6.120 6.406 6.110 6.210 89,158 +0.10(+1.64%)
Jan 31, 2022 6.060 6.110 76,957 +0.11(+1.83%)
Jan 28, 2022 5.880 6.000 5.850 6.000 83,072 +0.05(+0.84%)
Jan 27, 2022 6.180 6.180 5.840 5.950 188,192 -0.24(-3.88%)
Jan 26, 2022 6.370 6.455 6.010 6.190 150,933 -0.24(-3.73%)
Jan 25, 2022 6.140 6.473 6.010 6.430 103,416 +0.23(+3.71%)
Jan 24, 2022 6.300 6.300 5.810 6.200 210,666 -0.14(-2.21%)
Jan 21, 2022 6.640 6.640 6.230 6.340 240,986 -0.31(-4.66%)
Jan 20, 2022 6.700 6.770 6.512 6.650 112,493 +0.05(+0.76%)
Jan 19, 2022 6.110 6.700 6.110 6.600 160,705 +0.59(+9.82%)
Jan 18, 2022 6.200 6.200 6.000 6.010 99,515 -0.21(-3.38%)
Jan 14, 2022 6.220 0 -0.23(-3.57%)
Jan 13, 2022 6.680 6.800 6.390 6.450 118,103 -0.27(-4.02%)
Jan 12, 2022 6.580 6.840 6.530 6.720 45,554 +0.11(+1.66%)
Jan 11, 2022 6.810 6.820 6.590 6.610 110,285 -0.16(-2.36%)
Jan 10, 2022 6.560 6.810 6.445 6.770 98,451 +0.21(+3.20%)
Jan 07, 2022 6.450 6.700 6.380 6.560 102,846 +0.10(+1.55%)
Jan 06, 2022 6.510 6.760 6.340 6.460 194,845 -0.32(-4.72%)
Jan 05, 2022 7.470 7.500 6.630 6.780 300,139 -0.68(-9.12%)
Jan 04, 2022 7.240 7.460 7.090 7.460 164,560 +0.37(+5.22%)
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.