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
)
3.600
-0.080 (-2.17%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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, 2023
4.310
4.470
4.160
4.460
236,991
+0.22(+5.19%)
May 30, 2023
4.130
4.310
4.100
4.240
121,548
+0.09(+2.17%)
May 26, 2023
4.190
4.240
4.120
4.150
149,143
-0.04(-0.95%)
May 25, 2023
4.250
4.250
4.100
4.190
189,779
-0.10(-2.33%)
May 24, 2023
4.490
4.490
4.200
4.290
197,476
-0.14(-3.16%)
May 23, 2023
4.450
4.560
4.400
4.430
86,772
-0.05(-1.12%)
May 22, 2023
4.340
4.540
4.340
4.480
157,981
+0.09(+2.05%)
May 19, 2023
4.160
4.390
4.160
4.390
181,448
+0.16(+3.78%)
May 18, 2023
4.410
4.410
4.170
4.230
231,087
-0.22(-4.94%)
May 17, 2023
4.370
4.480
4.280
4.450
152,333
+0.10(+2.30%)
May 16, 2023
4.520
4.600
4.250
4.350
249,871
-0.17(-3.76%)
May 15, 2023
4.580
4.690
4.460
4.520
236,919
-0.09(-1.95%)
May 12, 2023
4.730
4.730
4.560
4.610
120,315
-0.10(-2.12%)
May 11, 2023
4.810
4.840
4.660
4.710
218,067
-0.12(-2.48%)
May 10, 2023
4.880
4.930
4.760
4.830
182,967
-0.04(-0.82%)
May 09, 2023
4.990
4.990
4.850
4.870
105,197
-0.06(-1.22%)
May 08, 2023
4.990
5.050
4.830
4.930
157,985
-0.12(-2.38%)
May 05, 2023
5.100
5.100
4.900
5.050
187,348
-0.09(-1.75%)
May 04, 2023
4.840
5.145
4.840
5.140
345,185
+0.30(+6.20%)
May 03, 2023
4.850
4.949
4.780
4.840
229,471
+0.01(+0.21%)
May 02, 2023
4.570
4.910
4.510
4.830
222,186
+0.25(+5.46%)
May 01, 2023
4.570
4.700
4.530
4.580
383,896
+0.01(+0.22%)
Apr 28, 2023
4.570
4.630
4.510
4.570
106,049
-0.06(-1.30%)
Apr 27, 2023
4.670
4.670
4.500
4.630
127,196
+0.03(+0.65%)
Apr 26, 2023
4.570
4.680
4.555
4.600
155,987
+0.03(+0.66%)
Apr 25, 2023
4.560
4.590
4.320
4.570
332,258
-0.03(-0.65%)
Apr 24, 2023
4.640
4.680
4.540
4.600
195,964
-0.10(-2.13%)
Apr 21, 2023
4.760
4.850
4.660
4.700
221,865
-0.15(-3.09%)
Apr 20, 2023
4.900
4.940
4.760
4.850
160,279
-0.09(-1.82%)
Apr 19, 2023
5.080
5.080
4.900
4.940
184,953
-0.22(-4.26%)
Apr 18, 2023
5.220
5.250
5.070
5.160
135,292
-0.03(-0.58%)
Apr 17, 2023
5.220
5.250
5.120
5.190
164,050
-0.07(-1.33%)
Apr 14, 2023
5.250
5.330
5.100
5.260
205,531
-0.15(-2.77%)
Apr 13, 2023
5.700
5.700
5.360
5.410
228,919
-0.15(-2.70%)
Apr 12, 2023
5.560
5.660
5.420
5.560
195,051
+0.14(+2.58%)
Apr 11, 2023
5.090
5.460
5.090
5.420
228,568
+0.31(+6.07%)
Apr 10, 2023
5.300
5.300
5.020
5.110
227,250
-0.15(-2.85%)
Apr 06, 2023
5.140
5.270
5.040
5.260
259,354
+0.07(+1.35%)
Apr 05, 2023
5.400
5.510
5.151
5.190
203,592
-0.23(-4.24%)
Apr 04, 2023
5.190
5.490
5.115
5.420
329,836
+0.28(+5.45%)
Apr 03, 2023
5.080
5.190
4.940
5.140
286,062
+0.14(+2.80%)
Mar 31, 2023
5.150
5.199
4.930
5.000
133,222
-0.12(-2.34%)
Mar 30, 2023
5.100
5.150
4.810
5.120
193,540
+0.06(+1.19%)
Mar 29, 2023
5.150
5.150
4.880
5.060
189,966
-0.01(-0.20%)
Mar 28, 2023
4.700
5.129
4.650
5.070
308,825
+0.37(+7.87%)
Mar 27, 2023
4.750
4.750
4.470
4.700
163,624
+0.06(+1.29%)
Mar 24, 2023
4.760
4.870
4.510
4.640
142,456
-0.13(-2.73%)
Mar 23, 2023
4.830
4.950
4.760
4.770
218,432
+0.05(+1.06%)
Mar 22, 2023
4.620
4.830
4.590
4.720
177,879
+0.10(+2.16%)
Mar 21, 2023
4.840
4.840
4.510
4.620
324,365
-0.14(-2.94%)
Mar 20, 2023
4.430
4.840
4.350
4.760
597,407
+0.43(+9.93%)
Mar 17, 2023
4.230
4.510
4.180
4.330
409,172
+0.21(+5.10%)
Mar 16, 2023
4.310
4.310
4.100
4.120
132,736
-0.19(-4.41%)
Mar 15, 2023
4.250
4.350
4.135
4.310
395,883
+0.20(+4.87%)
Mar 14, 2023
4.160
4.250
4.030
4.110
342,919
+0.13(+3.27%)
Mar 13, 2023
3.810
4.120
3.710
3.980
405,115
+0.46(+13.07%)
Mar 10, 2023
3.640
3.690
3.490
3.520
104,606
-0.02(-0.56%)
Mar 09, 2023
3.520
3.600
3.480
3.540
140,243
+0.08(+2.31%)
Mar 08, 2023
3.510
3.540
3.450
3.460
69,730
-0.03(-0.86%)
Mar 07, 2023
3.630
3.630
3.440
3.490
169,740
-0.13(-3.59%)
Mar 06, 2023
3.770
3.770
3.590
3.620
104,512
-0.12(-3.21%)
Mar 03, 2023
3.740
3.750
3.640
3.740
138,873
+0.06(+1.63%)
Mar 02, 2023
3.840
3.840
3.680
3.680
207,750
-0.17(-4.42%)
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
.