Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

New Gold (TSX: NGD )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
May 01, 2024 2.450 2.680 2.450 2.610 4,120,381 +0.23(+9.66%)
Apr 30, 2024 2.450 2.490 2.380 2.380 1,476,013 -0.15(-5.93%)
Apr 29, 2024 2.490 2.550 2.450 2.530 1,052,995 +0.04(+1.61%)
Apr 26, 2024 2.520 2.540 2.450 2.490 718,418 +0.01(+0.40%)
Apr 25, 2024 2.370 2.480 2.330 2.480 1,430,740 +0.12(+5.08%)
Apr 24, 2024 2.330 2.370 2.300 2.360 638,425 +0.01(+0.43%)
Apr 23, 2024 2.310 2.410 2.300 2.350 2,135,410 +0.02(+0.86%)
Apr 22, 2024 2.310 2.400 2.290 2.330 1,288,169 -0.08(-3.32%)
Apr 19, 2024 2.410 2.430 2.380 2.410 776,321 +0.00(+0.00%)
Apr 18, 2024 2.420 2.480 2.370 2.410 1,050,505 +0.00(+0.00%)
Apr 17, 2024 2.410 2.460 2.370 2.410 1,111,637 +0.01(+0.42%)
Apr 16, 2024 2.420 2.470 2.370 2.400 1,833,646 -0.03(-1.23%)
Apr 15, 2024 2.500 2.510 2.420 2.430 1,567,093 -0.06(-2.41%)
Apr 12, 2024 2.600 2.670 2.460 2.490 2,531,177 -0.03(-1.19%)
Apr 11, 2024 2.500 2.530 2.450 2.520 1,601,609 +0.04(+1.61%)
Apr 10, 2024 2.450 2.550 2.410 2.480 2,253,737 -0.03(-1.20%)
Apr 09, 2024 2.450 2.510 2.430 2.510 2,638,710 +0.12(+5.02%)
Apr 08, 2024 2.490 2.540 2.370 2.390 1,981,108 -0.06(-2.45%)
Apr 05, 2024 2.350 2.480 2.340 2.450 1,611,022 +0.11(+4.70%)
Apr 04, 2024 2.400 2.420 2.310 2.340 1,556,978 -0.07(-2.90%)
Apr 03, 2024 2.290 2.470 2.290 2.410 2,067,300 +0.10(+4.33%)
Apr 02, 2024 2.320 2.340 2.260 2.310 1,388,739 +0.01(+0.43%)
Apr 01, 2024 2.370 2.430 2.280 2.300 1,697,332 +0.02(+0.88%)
Mar 28, 2024 2.280 0 -0.01(-0.44%)
Mar 27, 2024 2.150 2.290 2.140 2.290 1,866,256 +0.16(+7.51%)
Mar 26, 2024 2.200 2.230 2.120 2.130 687,157 -0.03(-1.39%)
Mar 25, 2024 2.240 2.260 2.140 2.160 474,149 -0.04(-1.82%)
Mar 22, 2024 2.190 2.240 2.160 2.200 870,326 -0.01(-0.45%)
Mar 21, 2024 2.350 2.360 2.190 2.210 2,000,053 -0.08(-3.49%)
Mar 20, 2024 2.180 2.330 2.180 2.290 1,748,170 +0.12(+5.53%)
Mar 19, 2024 2.200 2.240 2.140 2.170 1,590,510 -0.05(-2.25%)
Mar 18, 2024 2.300 2.300 2.210 2.220 851,851 -0.08(-3.48%)
Mar 15, 2024 2.250 2.370 2.240 2.300 1,846,199 +0.03(+1.32%)
Mar 14, 2024 2.250 2.310 2.220 2.270 1,314,232 -0.01(-0.44%)
Mar 13, 2024 2.210 2.330 2.190 2.280 1,388,778 +0.09(+4.11%)
Mar 12, 2024 2.190 2.290 2.130 2.190 1,845,111 -0.04(-1.79%)
Mar 11, 2024 2.020 2.240 2.020 2.230 2,172,477 +0.20(+9.85%)
Mar 08, 2024 2.140 2.140 1.980 2.030 2,692,928 -0.04(-1.93%)
Mar 07, 2024 2.010 2.070 1.970 2.070 1,558,869 +0.07(+3.50%)
Mar 06, 2024 1.930 2.010 1.910 2.000 901,269 +0.08(+4.17%)
Mar 05, 2024 1.950 2.040 1.910 1.920 1,748,103 +0.01(+0.52%)
Mar 04, 2024 1.840 1.920 1.790 1.910 1,564,973 +0.09(+4.95%)
Mar 01, 2024 1.710 1.820 1.680 1.820 2,047,172 +0.16(+9.64%)
Feb 29, 2024 1.630 1.730 1.630 1.660 2,499,051 +0.06(+3.75%)
Feb 28, 2024 1.540 1.620 1.520 1.600 1,353,789 +0.07(+4.58%)
Feb 27, 2024 1.500 1.540 1.500 1.530 594,855 +0.04(+2.68%)
Feb 26, 2024 1.510 1.520 1.490 1.490 657,050 -0.04(-2.61%)
Feb 23, 2024 1.500 1.550 1.500 1.530 1,355,472 +0.03(+2.00%)
Feb 22, 2024 1.540 1.540 1.490 1.500 1,393,197 -0.05(-3.23%)
Feb 21, 2024 1.560 1.560 1.540 1.550 380,519 -0.01(-0.64%)
Feb 20, 2024 1.600 1.600 1.550 1.560 756,234 +0.00(+0.00%)
Feb 16, 2024 1.560 0 +0.00(+0.00%)
Feb 15, 2024 1.540 1.620 1.540 1.560 1,724,274 +0.02(+1.30%)
Feb 14, 2024 1.570 1.650 1.470 1.540 3,140,101 -0.07(-4.35%)
Feb 13, 2024 1.650 1.690 1.610 1.610 1,287,903 -0.06(-3.59%)
Feb 12, 2024 1.590 1.690 1.590 1.670 737,403 +0.09(+5.70%)
Feb 09, 2024 1.660 1.660 1.570 1.580 1,379,622 -0.10(-5.95%)
Feb 08, 2024 1.700 1.750 1.680 1.680 657,024 -0.04(-2.33%)
Feb 07, 2024 1.740 1.770 1.700 1.720 1,180,509 -0.02(-1.15%)
Feb 06, 2024 1.730 1.750 1.700 1.740 1,081,333 +0.02(+1.16%)
Feb 05, 2024 1.680 1.750 1.670 1.720 1,050,025 +0.00(+0.00%)
Feb 02, 2024 1.670 1.730 1.660 1.720 779,313 -0.02(-1.15%)
Feb 01, 2024 1.650 1.740 1.640 1.740 1,382,035 +0.12(+7.41%)
Jan 31, 2024 1.610 1.700 1.580 1.620 1,139,540 +0.02(+1.25%)
Jan 30, 2024 1.600 1.670 1.570 1.600 2,395,078 +0.10(+6.67%)
Jan 29, 2024 1.680 1.680 1.500 1.500 6,836,308 -0.16(-9.64%)
Jan 26, 2024 1.700 1.710 1.650 1.660 437,183 -0.04(-2.35%)
Jan 25, 2024 1.680 1.720 1.660 1.700 505,844 +0.04(+2.41%)
Jan 24, 2024 1.740 1.760 1.650 1.660 776,161 -0.06(-3.49%)
Jan 23, 2024 1.690 1.720 1.680 1.720 598,659 +0.05(+2.99%)
Jan 22, 2024 1.680 1.720 1.660 1.670 400,973 -0.04(-2.34%)
Jan 19, 2024 1.750 1.750 1.660 1.710 901,169 -0.03(-1.72%)
Jan 18, 2024 1.740 1.770 1.720 1.740 640,902 +0.00(+0.00%)
Jan 17, 2024 1.820 1.830 1.730 1.740 1,007,285 -0.10(-5.43%)
Jan 16, 2024 1.850 1.870 1.830 1.840 611,419 -0.04(-2.13%)
Jan 15, 2024 1.860 1.880 1.850 1.880 320,170 +0.00(+0.00%)
Jan 12, 2024 1.820 1.920 1.820 1.880 1,479,618 +0.07(+3.87%)
Jan 11, 2024 1.820 1.820 1.740 1.810 858,471 -0.01(-0.55%)
Jan 10, 2024 1.800 1.830 1.760 1.820 495,321 +0.02(+1.11%)
Jan 09, 2024 1.860 1.870 1.790 1.800 978,698 -0.07(-3.74%)
Jan 08, 2024 1.860 1.910 1.850 1.870 604,247 -0.05(-2.60%)
Jan 05, 2024 1.870 1.940 1.840 1.920 1,247,216 +0.04(+2.13%)
Jan 04, 2024 1.860 1.900 1.840 1.880 596,063 +0.02(+1.08%)
Jan 03, 2024 1.860 1.890 1.820 1.860 859,559 -0.03(-1.59%)
Jan 02, 2024 1.920 1.950 1.880 1.890 682,953 -0.03(-1.56%)
Dec 29, 2023 1.920 0 -0.02(-1.03%)
Dec 28, 2023 2.030 2.030 1.940 1.940 998,711 -0.10(-4.90%)
Dec 27, 2023 2.000 2.080 2.000 2.040 796,023 +0.01(+0.49%)
Dec 22, 2023 2.030 0 +0.00(+0.00%)
Dec 21, 2023 2.030 2.050 2.010 2.030 701,455 +0.03(+1.50%)
Dec 20, 2023 2.020 2.040 1.990 2.000 1,479,312 -0.04(-1.96%)
Dec 19, 2023 1.950 2.050 1.950 2.040 1,216,008 +0.09(+4.62%)
Dec 18, 2023 1.950 1.960 1.880 1.950 1,633,771 +0.02(+1.04%)
Dec 15, 2023 2.040 2.080 1.910 1.930 17,428,648 -0.10(-4.93%)
Dec 14, 2023 1.980 2.070 1.980 2.030 1,899,855 +0.05(+2.53%)
Dec 13, 2023 1.840 1.980 1.820 1.980 1,773,927 +0.14(+7.61%)
Dec 12, 2023 1.870 1.890 1.830 1.840 1,366,384 -0.02(-1.08%)
Dec 11, 2023 1.850 1.900 1.810 1.860 857,266 -0.02(-1.06%)
Dec 08, 2023 1.920 1.950 1.880 1.880 1,704,736 -0.08(-4.08%)
Dec 07, 2023 1.910 1.980 1.890 1.960 1,398,388 +0.04(+2.08%)
Dec 06, 2023 1.880 1.940 1.850 1.920 1,805,383 +0.07(+3.78%)
Dec 05, 2023 1.880 1.960 1.840 1.850 1,001,306 -0.05(-2.63%)
Dec 04, 2023 2.050 2.050 1.900 1.900 1,772,697 -0.15(-7.32%)
Dec 01, 2023 1.890 2.050 1.870 2.050 2,157,562 +0.17(+9.04%)
Nov 30, 2023 1.850 1.940 1.840 1.880 3,011,377 +0.02(+1.08%)
Nov 29, 2023 1.980 1.980 1.840 1.860 1,417,303 -0.14(-7.00%)
Nov 28, 2023 1.920 2.000 1.910 2.000 1,100,419 +0.10(+5.26%)
Nov 27, 2023 1.900 1.930 1.840 1.900 1,422,678 +0.05(+2.70%)
Nov 24, 2023 1.820 1.850 1.800 1.850 428,472 +0.03(+1.65%)
Nov 23, 2023 1.820 1.840 1.810 1.820 285,767 +0.00(+0.00%)
Nov 22, 2023 1.800 1.830 1.760 1.820 1,005,239 +0.01(+0.55%)
Nov 21, 2023 1.770 1.850 1.770 1.810 1,060,474 +0.07(+4.02%)
Nov 20, 2023 1.630 1.740 1.630 1.740 853,862 +0.08(+4.82%)
Nov 17, 2023 1.730 1.730 1.650 1.660 1,370,110 -0.06(-3.49%)
Nov 16, 2023 1.640 1.750 1.640 1.720 965,671 +0.09(+5.52%)
Nov 15, 2023 1.680 1.690 1.620 1.630 544,276 -0.05(-2.98%)
Nov 14, 2023 1.590 1.690 1.590 1.680 950,079 +0.10(+6.33%)
Nov 13, 2023 1.570 1.600 1.550 1.580 602,605 +0.01(+0.64%)
Nov 10, 2023 1.610 1.610 1.550 1.570 550,947 -0.04(-2.48%)
Nov 09, 2023 1.620 1.670 1.600 1.610 561,956 +0.01(+0.63%)
Nov 08, 2023 1.680 1.690 1.590 1.600 664,063 -0.09(-5.33%)
Nov 07, 2023 1.690 1.720 1.630 1.690 1,140,080 -0.03(-1.74%)
Nov 06, 2023 1.730 1.770 1.700 1.720 645,962 -0.03(-1.71%)
Nov 03, 2023 1.640 1.800 1.640 1.750 1,969,659 +0.13(+8.02%)
Nov 02, 2023 1.650 1.650 1.560 1.620 850,268 -0.02(-1.22%)
Nov 01, 2023 1.690 1.710 1.600 1.640 808,494 -0.05(-2.96%)
Oct 31, 2023 1.730 1.750 1.590 1.690 2,582,551 -0.03(-1.74%)
Oct 30, 2023 1.650 1.730 1.630 1.720 3,054,043 +0.06(+3.61%)
Oct 27, 2023 1.550 1.660 1.550 1.660 1,956,953 +0.11(+7.10%)
Oct 26, 2023 1.470 1.550 1.440 1.550 1,293,476 +0.08(+5.44%)
Oct 25, 2023 1.490 1.520 1.470 1.470 392,374 -0.02(-1.34%)
Oct 24, 2023 1.460 1.500 1.460 1.490 354,318 +0.02(+1.36%)
Oct 23, 2023 1.450 1.500 1.420 1.470 629,560 +0.00(+0.00%)
Oct 20, 2023 1.480 1.510 1.460 1.470 698,765 -0.01(-0.68%)
Oct 19, 2023 1.480 1.490 1.440 1.480 897,388 -0.01(-0.67%)
Oct 18, 2023 1.510 1.530 1.470 1.490 619,028 +0.00(+0.00%)
Oct 17, 2023 1.480 1.510 1.450 1.490 746,129 +0.01(+0.68%)
Oct 16, 2023 1.390 1.500 1.380 1.480 2,118,631 +0.10(+7.25%)
Oct 13, 2023 1.480 1.510 1.360 1.380 5,318,186 -0.04(-2.82%)
Oct 12, 2023 1.480 1.490 1.410 1.420 394,230 -0.07(-4.70%)
Oct 11, 2023 1.460 1.490 1.450 1.490 451,815 +0.04(+2.76%)
Oct 10, 2023 1.470 1.490 1.430 1.450 738,674 +0.00(+0.00%)
Oct 06, 2023 1.450 0 +0.05(+3.57%)
Oct 05, 2023 1.310 1.400 1.310 1.400 891,396 +0.10(+7.69%)
Oct 04, 2023 1.340 1.350 1.270 1.300 315,386 -0.05(-3.70%)
Oct 03, 2023 1.220 1.350 1.220 1.350 1,081,845 +0.14(+11.57%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.