Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

New Gold (TSX: NGD )

3.180 -0.130 (-3.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2024	3.290	3.300	3.160	3.180	1,334,046	-0.13(-3.93%)
Jul 16, 2024	3.250	3.340	3.230	3.310	1,369,509	+0.09(+2.80%)
Jul 15, 2024	3.250	3.270	3.170	3.220	774,482	-0.03(-0.92%)
Jul 12, 2024	3.230	3.270	3.210	3.250	811,953	-0.03(-0.91%)
Jul 11, 2024	3.350	3.350	3.200	3.280	1,999,870	+0.01(+0.31%)
Jul 10, 2024	3.130	3.340	3.100	3.270	3,377,367	+0.20(+6.51%)
Jul 09, 2024	3.000	3.080	3.000	3.070	2,153,313	+0.07(+2.33%)
Jul 08, 2024	2.910	3.000	2.860	3.000	793,947	+0.06(+2.04%)
Jul 05, 2024	2.890	2.980	2.880	2.940	1,559,517	+0.06(+2.08%)
Jul 04, 2024	2.860	2.880	2.840	2.880	154,437	+0.00(+0.00%)
Jul 03, 2024	2.740	2.890	2.740	2.880	1,159,134	+0.18(+6.67%)
Jul 02, 2024	2.680	2.720	2.630	2.700	961,689	+0.00(+0.00%)
Jun 28, 2024				2.700	0	-0.04(-1.46%)
Jun 27, 2024	2.720	2.770	2.700	2.740	659,146	+0.05(+1.86%)
Jun 26, 2024	2.640	2.730	2.630	2.690	685,319	+0.03(+1.13%)
Jun 25, 2024	2.670	2.700	2.640	2.660	1,306,580	-0.04(-1.48%)
Jun 24, 2024	2.700	2.720	2.680	2.700	1,578,561	+0.02(+0.75%)
Jun 21, 2024	2.720	2.720	2.640	2.680	1,548,594	-0.06(-2.19%)
Jun 20, 2024	2.710	2.780	2.670	2.740	728,476	+0.06(+2.24%)
Jun 19, 2024	2.700	2.730	2.660	2.680	234,873	-0.02(-0.74%)
Jun 18, 2024	2.620	2.730	2.610	2.700	1,656,180	+0.07(+2.66%)
Jun 17, 2024	2.690	2.720	2.600	2.630	886,832	-0.09(-3.31%)
Jun 14, 2024	2.710	2.760	2.700	2.720	809,118	+0.03(+1.12%)
Jun 13, 2024	2.690	2.780	2.630	2.690	2,190,353	-0.03(-1.10%)
Jun 12, 2024	2.780	2.820	2.710	2.720	688,147	+0.00(+0.00%)
Jun 11, 2024	2.650	2.750	2.630	2.720	862,980	+0.04(+1.49%)
Jun 10, 2024	2.750	2.760	2.650	2.680	879,764	-0.04(-1.47%)
Jun 07, 2024	2.800	2.820	2.690	2.720	1,718,595	-0.21(-7.17%)
Jun 06, 2024	2.800	2.970	2.800	2.930	1,246,173	+0.12(+4.27%)
Jun 05, 2024	2.810	2.830	2.730	2.810	1,175,164	+0.03(+1.08%)
Jun 04, 2024	2.870	2.880	2.730	2.780	2,002,509	-0.15(-5.12%)
Jun 03, 2024	3.020	3.030	2.870	2.930	2,873,566	-0.05(-1.68%)
May 31, 2024	3.050	3.080	2.920	2.980	3,626,871	-0.03(-1.00%)
May 30, 2024	2.920	3.150	2.870	3.010	3,351,644	+0.16(+5.61%)
May 29, 2024	2.830	2.900	2.820	2.850	1,057,010	-0.03(-1.04%)
May 28, 2024	2.790	2.900	2.740	2.880	5,057,782	+0.09(+3.23%)
May 27, 2024	2.740	2.800	2.710	2.790	664,332	+0.10(+3.72%)
May 24, 2024	2.640	2.740	2.640	2.690	1,184,695	+0.10(+3.86%)
May 23, 2024	2.650	2.680	2.560	2.590	1,834,545	-0.09(-3.36%)
May 22, 2024	2.840	2.890	2.660	2.680	4,098,074	-0.19(-6.62%)
May 21, 2024	2.960	3.000	2.820	2.870	6,193,916	-0.03(-1.03%)
May 17, 2024				2.900	0	+0.34(+13.28%)
May 16, 2024	2.500	2.610	2.490	2.560	956,858	+0.05(+1.99%)
May 15, 2024	2.530	2.540	2.460	2.510	2,108,014	+0.00(+0.00%)
May 14, 2024	2.420	2.540	2.380	2.510	1,567,621	-0.04(-1.57%)
May 13, 2024	2.650	2.700	2.530	2.550	1,238,760	-0.12(-4.49%)
May 10, 2024	2.750	2.750	2.650	2.670	747,119	-0.03(-1.11%)
May 09, 2024	2.560	2.710	2.560	2.700	1,288,913	+0.13(+5.06%)
May 08, 2024	2.550	2.620	2.530	2.570	788,029	+0.00(+0.00%)
May 07, 2024	2.540	2.580	2.530	2.570	427,162	+0.02(+0.78%)
May 06, 2024	2.540	2.630	2.540	2.550	838,154	+0.06(+2.41%)
May 03, 2024	2.520	2.540	2.460	2.490	1,052,711	-0.01(-0.40%)
May 02, 2024	2.580	2.630	2.490	2.500	1,532,171	-0.11(-4.21%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

New Gold (TSX: NGD )

Historical Prices