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 -0.180 (-4.66%)
Official Closing 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 (%)
Sep 30, 2022 3.390 3.610 3.360 3.530 127,684 +0.15(+4.44%)
Sep 29, 2022 3.440 3.440 3.223 3.380 127,881 +0.01(+0.30%)
Sep 28, 2022 3.200 3.450 3.200 3.370 169,297 +0.15(+4.66%)
Sep 27, 2022 3.180 3.330 3.180 3.220 197,730 +0.09(+2.88%)
Sep 26, 2022 3.300 3.380 2.920 3.130 269,484 -0.19(-5.72%)
Sep 23, 2022 3.600 3.600 3.290 3.320 238,624 -0.37(-10.03%)
Sep 22, 2022 3.680 3.740 3.640 3.690 83,015 +0.00(+0.00%)
Sep 21, 2022 3.770 3.810 3.684 3.690 111,868 -0.07(-1.86%)
Sep 20, 2022 3.750 3.780 3.660 3.760 85,182 +0.00(+0.00%)
Sep 19, 2022 3.800 3.830 3.680 3.760 64,586 +0.03(+0.80%)
Sep 16, 2022 3.670 3.800 3.510 3.730 142,717 +0.06(+1.63%)
Sep 15, 2022 3.890 3.970 3.615 3.670 336,395 -0.19(-4.92%)
Sep 14, 2022 3.630 4.220 3.580 3.860 688,018 +0.28(+7.82%)
Sep 13, 2022 3.530 3.610 3.460 3.580 176,105 +0.04(+1.13%)
Sep 12, 2022 3.630 3.730 3.540 3.540 109,550 +0.01(+0.28%)
Sep 09, 2022 3.400 3.540 3.370 3.530 131,473 +0.25(+7.62%)
Sep 08, 2022 3.410 3.471 3.240 3.280 163,188 -0.18(-5.20%)
Sep 07, 2022 3.310 3.500 3.230 3.460 114,203 +0.21(+6.46%)
Sep 06, 2022 3.590 3.590 3.250 3.250 122,091 -0.24(-6.88%)
Sep 02, 2022 3.490 3.600 3.440 3.490 167,059 +0.01(+0.29%)
Sep 01, 2022 3.540 3.610 3.400 3.480 242,929 -0.13(-3.60%)
Aug 31, 2022 3.700 3.740 3.600 3.610 85,586 -0.08(-2.17%)
Aug 30, 2022 3.760 3.785 3.600 3.690 116,736 -0.09(-2.43%)
Aug 29, 2022 4.000 4.020 3.780 3.782 271,846 -0.19(-4.74%)
Aug 26, 2022 4.010 4.050 3.930 3.970 133,569 -0.08(-1.98%)
Aug 25, 2022 4.070 4.080 3.970 4.050 103,855 +0.00(+0.00%)
Aug 24, 2022 4.070 4.140 4.010 4.050 77,298 -0.02(-0.49%)
Aug 23, 2022 3.980 4.150 3.980 4.070 105,266 +0.09(+2.26%)
Aug 22, 2022 4.000 4.010 3.850 3.980 135,001 -0.11(-2.69%)
Aug 19, 2022 4.200 4.200 4.050 4.090 131,492 -0.10(-2.39%)
Aug 18, 2022 4.140 4.240 4.100 4.190 105,716 +0.01(+0.24%)
Aug 17, 2022 4.180 4.280 4.100 4.180 189,668 -0.13(-3.02%)
Aug 16, 2022 4.280 4.310 4.170 4.310 121,011 -0.02(-0.46%)
Aug 15, 2022 4.350 4.350 4.070 4.330 236,985 -0.01(-0.23%)
Aug 12, 2022 4.190 4.360 4.080 4.340 178,175 +0.25(+6.11%)
Aug 11, 2022 4.140 4.178 4.060 4.090 107,219 -0.05(-1.21%)
Aug 10, 2022 4.112 4.246 4.050 4.140 133,639 +0.14(+3.50%)
Aug 09, 2022 4.360 4.400 4.000 4.000 117,083 -0.37(-8.47%)
Aug 08, 2022 4.400 4.420 4.280 4.370 215,090 +0.11(+2.58%)
Aug 05, 2022 4.060 4.260 4.010 4.260 166,336 +0.06(+1.43%)
Aug 04, 2022 4.120 4.240 3.820 4.200 194,168 +0.27(+6.87%)
Aug 03, 2022 4.060 4.150 3.850 3.930 239,803 -0.17(-4.15%)
Aug 02, 2022 4.400 4.400 4.050 4.100 186,649 -0.24(-5.53%)
Aug 01, 2022 4.390 4.520 4.310 4.340 99,584 +0.02(+0.46%)
Jul 29, 2022 4.250 4.400 4.037 4.320 207,673 +0.16(+3.85%)
Jul 28, 2022 3.910 4.240 3.819 4.160 333,814 +0.41(+11.00%)
Jul 27, 2022 3.820 3.820 3.620 3.748 153,604 -0.02(-0.59%)
Jul 26, 2022 3.980 3.980 3.730 3.770 92,249 -0.10(-2.58%)
Jul 25, 2022 3.970 4.070 3.810 3.870 153,639 -0.13(-3.25%)
Jul 22, 2022 4.260 4.340 3.990 4.000 143,017 -0.20(-4.76%)
Jul 21, 2022 3.960 4.200 3.900 4.200 163,199 +0.30(+7.69%)
Jul 20, 2022 4.030 4.100 3.895 3.900 61,797 -0.14(-3.35%)
Jul 19, 2022 4.000 4.090 3.870 4.035 157,308 +0.19(+4.81%)
Jul 18, 2022 4.030 4.070 3.850 3.850 218,931 -0.15(-3.75%)
Jul 15, 2022 4.050 4.050 3.908 4.000 102,720 -0.05(-1.23%)
Jul 14, 2022 4.080 4.080 3.810 4.050 202,706 -0.08(-1.94%)
Jul 13, 2022 4.000 4.230 3.980 4.130 250,365 +0.12(+2.99%)
Jul 12, 2022 4.280 4.280 4.010 4.010 145,575 -0.31(-7.18%)
Jul 11, 2022 4.500 4.500 4.290 4.320 101,041 -0.17(-3.79%)
Jul 08, 2022 4.290 4.530 4.119 4.490 225,120 +0.20(+4.66%)
Jul 07, 2022 4.340 4.480 4.240 4.290 183,394 -0.05(-1.15%)
Jul 06, 2022 4.280 4.340 3.940 4.340 307,271 +0.07(+1.64%)
Jul 05, 2022 4.640 4.640 4.210 4.270 502,771 -0.45(-9.53%)
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.