Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (OP: NFGFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 3.240 3.240 3.240 40,290 -0.01(-0.31%)
Dec 30, 2020 3.250 3.290 3.140 3.250 40,290 -0.05(-1.52%)
Dec 29, 2020 3.660 3.660 3.291 3.300 58,349 -0.10(-2.94%)
Dec 28, 2020 3.345 3.500 3.330 3.400 47,468 +0.06(+1.80%)
Dec 24, 2020 3.310 3.400 3.300 3.340 15,400 +0.01(+0.30%)
Dec 23, 2020 3.400 3.500 3.250 3.330 25,352 -0.04(-1.05%)
Dec 22, 2020 3.400 3.420 3.300 3.365 71,244 -0.01(-0.39%)
Dec 21, 2020 3.410 3.550 3.347 3.378 32,154 -0.13(-3.59%)
Dec 18, 2020 3.420 3.504 3.250 3.504 34,100 +0.08(+2.20%)
Dec 17, 2020 3.399 3.511 3.250 3.429 78,745 +0.05(+1.34%)
Dec 16, 2020 3.300 3.522 3.286 3.383 94,408 +0.00(+0.10%)
Dec 15, 2020 3.230 3.628 3.230 3.380 100,490 +0.30(+9.74%)
Dec 14, 2020 3.150 3.700 3.080 3.080 274,643 -0.02(-0.65%)
Dec 11, 2020 3.030 3.100 2.880 3.100 37,800 +0.05(+1.64%)
Dec 10, 2020 2.907 3.063 2.790 3.050 51,967 +0.26(+9.32%)
Dec 09, 2020 2.921 2.921 2.750 2.790 99,095 -0.10(-3.58%)
Dec 08, 2020 2.990 3.029 2.846 2.893 83,055 -0.10(-3.35%)
Dec 07, 2020 3.100 3.100 2.990 2.994 85,411 -0.11(-3.43%)
Dec 04, 2020 2.990 3.200 2.990 3.100 31,400 -0.03(-0.96%)
Dec 03, 2020 3.150 3.350 3.064 3.130 74,862 +0.00(+0.00%)
Dec 02, 2020 3.150 3.150 3.000 3.130 47,178 -0.02(-0.63%)
Dec 01, 2020 3.197 3.205 2.950 3.150 89,982 +0.10(+3.28%)
Nov 30, 2020 3.046 3.055 2.920 3.050 58,919 -0.04(-1.36%)
Nov 27, 2020 3.175 3.410 2.980 3.092 98,400 -0.04(-1.22%)
Nov 25, 2020 3.000 3.300 2.950 3.130 63,000 +0.13(+4.21%)
Nov 24, 2020 2.874 3.120 2.854 3.003 110,165 -0.12(-3.85%)
Nov 23, 2020 3.288 3.320 3.018 3.124 98,840 -0.21(-6.19%)
Nov 20, 2020 3.350 3.499 3.192 3.330 144,700 +0.00(+0.00%)
Nov 19, 2020 2.864 3.350 2.760 3.330 167,655 +0.42(+14.43%)
Nov 18, 2020 3.119 3.190 2.899 2.910 166,009 -0.18(-5.83%)
Nov 17, 2020 3.373 3.600 3.061 3.090 137,709 -0.28(-8.28%)
Nov 16, 2020 3.619 3.950 3.369 3.369 113,210 -0.08(-2.23%)
Nov 13, 2020 3.750 3.750 3.314 3.446 69,200 +0.07(+2.20%)
Nov 12, 2020 3.395 3.422 3.291 3.372 74,174 +0.09(+2.80%)
Nov 11, 2020 3.200 3.450 3.200 3.280 65,712 -0.01(-0.30%)
Nov 10, 2020 3.198 3.350 3.100 3.290 108,838 -0.05(-1.50%)
Nov 09, 2020 3.103 3.580 2.999 3.340 155,175 +0.05(+1.51%)
Nov 06, 2020 3.400 3.550 3.180 3.290 112,400 -0.04(-1.19%)
Nov 05, 2020 3.220 3.450 3.220 3.330 132,363 +0.18(+5.82%)
Nov 04, 2020 3.085 3.400 3.085 3.147 72,407 -0.00(-0.08%)
Nov 03, 2020 3.123 3.300 2.910 3.149 178,161 +0.06(+1.99%)
Nov 02, 2020 3.289 3.710 3.070 3.088 338,229 -0.24(-7.24%)
Oct 30, 2020 2.890 3.750 2.840 3.329 568,100 +0.59(+21.51%)
Oct 29, 2020 2.344 2.800 2.344 2.740 496,721 +0.34(+14.38%)
Oct 28, 2020 2.600 2.600 2.326 2.396 219,671 -0.16(-6.24%)
Oct 27, 2020 2.450 2.600 2.392 2.555 414,046 +0.33(+14.75%)
Oct 26, 2020 2.196 2.250 2.000 2.227 140,257 +0.03(+1.21%)
Oct 23, 2020 2.273 2.273 2.150 2.200 59,600 -0.02(-0.90%)
Oct 22, 2020 2.150 2.340 2.029 2.220 101,280 +0.04(+2.01%)
Oct 21, 2020 2.370 2.430 2.160 2.176 202,300 -0.16(-6.98%)
Oct 20, 2020 2.497 2.600 2.340 2.340 116,889 -0.13(-5.39%)
Oct 19, 2020 2.519 2.750 2.450 2.473 58,189 -0.02(-0.69%)
Oct 16, 2020 2.592 2.650 2.425 2.490 123,900 -0.11(-4.23%)
Oct 15, 2020 2.638 2.800 2.531 2.600 100,516 -0.15(-5.46%)
Oct 14, 2020 2.582 3.000 2.582 2.750 92,471 +0.25(+10.10%)
Oct 13, 2020 2.350 2.550 2.260 2.498 199,973 -0.05(-2.05%)
Oct 12, 2020 2.370 2.670 2.330 2.550 134,198 +0.25(+10.87%)
Oct 09, 2020 2.300 2.400 2.263 2.300 145,900 +0.04(+1.75%)
Oct 08, 2020 2.289 2.500 2.244 2.260 235,492 +0.03(+1.37%)
Oct 07, 2020 2.120 2.266 2.120 2.230 112,070 +0.11(+5.19%)
Oct 06, 2020 2.270 2.700 2.100 2.120 291,312 -0.11(-4.85%)
Oct 05, 2020 2.098 3.750 2.098 2.228 374,155 +0.30(+15.63%)
Oct 02, 2020 1.730 1.927 1.730 1.927 189,000 +0.27(+16.58%)
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.