Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New Found Gold Corp
(NY:
NFGC
)
3.200
-0.300 (-8.57%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
5.710
5.800
5.540
5.640
110,875
-0.04(-0.70%)
May 27, 2022
5.680
5.700
5.520
5.680
134,535
+0.02(+0.35%)
May 26, 2022
5.780
5.850
5.610
5.660
78,492
-0.12(-2.08%)
May 25, 2022
5.850
5.850
5.560
5.780
311,180
-0.14(-2.36%)
May 24, 2022
6.060
6.080
5.810
5.920
170,213
-0.14(-2.31%)
May 23, 2022
5.940
6.100
5.875
6.060
72,076
+0.16(+2.71%)
May 20, 2022
6.220
6.220
5.719
5.900
134,146
-0.26(-4.22%)
May 19, 2022
5.780
6.190
5.699
6.160
242,125
+0.49(+8.64%)
May 18, 2022
5.580
5.750
5.440
5.670
159,958
+0.18(+3.28%)
May 17, 2022
5.490
5.620
5.450
5.490
123,631
+0.11(+2.04%)
May 16, 2022
5.450
5.500
5.354
5.380
209,574
-0.10(-1.82%)
May 13, 2022
5.280
5.580
5.280
5.480
212,262
+0.23(+4.38%)
May 12, 2022
5.310
5.460
5.130
5.250
279,033
-0.20(-3.67%)
May 11, 2022
5.760
5.810
5.370
5.450
256,929
-0.22(-3.88%)
May 10, 2022
6.110
6.110
5.610
5.670
353,351
-0.34(-5.66%)
May 09, 2022
6.350
6.410
5.950
6.010
462,537
-0.50(-7.68%)
May 06, 2022
6.700
6.700
6.381
6.510
132,760
-0.21(-3.12%)
May 05, 2022
7.200
7.263
6.650
6.720
258,024
-0.43(-6.01%)
May 04, 2022
6.570
7.210
6.500
7.150
335,953
+0.77(+12.07%)
May 03, 2022
6.270
6.460
6.200
6.380
129,497
+0.09(+1.43%)
May 02, 2022
6.500
6.500
6.200
6.290
197,908
-0.25(-3.82%)
Apr 29, 2022
6.880
6.910
6.470
6.540
90,829
-0.30(-4.39%)
Apr 28, 2022
6.330
6.840
6.300
6.840
193,004
+0.58(+9.27%)
Apr 27, 2022
6.440
6.530
6.221
6.260
132,550
-0.23(-3.54%)
Apr 26, 2022
6.520
6.559
6.300
6.490
163,801
+0.00(+0.00%)
Apr 25, 2022
6.580
6.580
6.160
6.490
212,870
-0.19(-2.84%)
Apr 22, 2022
6.960
6.970
6.640
6.680
249,004
-0.39(-5.52%)
Apr 21, 2022
7.630
7.630
6.910
7.070
215,140
-0.34(-4.59%)
Apr 20, 2022
7.530
7.570
7.330
7.410
322,643
-0.08(-1.07%)
Apr 19, 2022
7.150
7.650
7.090
7.490
426,713
+0.53(+7.61%)
Apr 18, 2022
7.250
7.270
6.810
6.960
192,613
-0.09(-1.28%)
Apr 14, 2022
7.140
7.140
6.900
7.050
159,638
-0.03(-0.42%)
Apr 13, 2022
6.770
7.140
6.570
7.080
295,563
+0.53(+8.09%)
Apr 12, 2022
6.250
6.700
6.250
6.550
413,818
+0.45(+7.38%)
Apr 11, 2022
6.250
6.250
5.960
6.100
100,177
+0.02(+0.33%)
Apr 08, 2022
6.020
6.165
5.985
6.080
129,753
+0.04(+0.66%)
Apr 07, 2022
5.910
6.080
5.810
6.040
117,686
+0.20(+3.42%)
Apr 06, 2022
5.960
6.100
5.750
5.840
166,430
-0.21(-3.47%)
Apr 05, 2022
6.160
6.280
5.990
6.050
229,490
-0.12(-1.94%)
Apr 04, 2022
6.360
6.360
6.110
6.170
149,129
-0.21(-3.29%)
Apr 01, 2022
6.240
6.380
6.070
6.380
285,890
+0.26(+4.25%)
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%)
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
.