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: 6:30 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 23, 2024
3.680
3.685
3.570
3.600
257,773
-0.08(-2.17%)
May 22, 2024
3.800
3.880
3.655
3.680
263,438
-0.18(-4.66%)
May 21, 2024
4.040
4.040
3.770
3.860
407,802
-0.17(-4.22%)
May 20, 2024
3.830
4.070
3.800
4.030
485,293
+0.25(+6.61%)
May 17, 2024
3.580
3.785
3.570
3.780
444,502
+0.21(+5.88%)
May 16, 2024
3.570
3.600
3.520
3.570
163,884
+0.02(+0.56%)
May 15, 2024
3.520
3.630
3.440
3.550
355,700
+0.06(+1.72%)
May 14, 2024
3.440
3.490
3.410
3.490
405,824
+0.05(+1.45%)
May 13, 2024
3.550
3.590
3.390
3.440
513,864
-0.13(-3.64%)
May 10, 2024
3.630
3.645
3.520
3.570
300,572
-0.03(-0.83%)
May 09, 2024
3.620
3.645
3.570
3.600
279,279
+0.01(+0.28%)
May 08, 2024
3.640
3.640
3.550
3.590
147,103
-0.05(-1.37%)
May 07, 2024
3.590
3.640
3.550
3.640
193,366
+0.05(+1.39%)
May 06, 2024
3.600
3.620
3.550
3.590
288,957
+0.08(+2.28%)
May 03, 2024
3.590
3.590
3.480
3.510
199,156
-0.02(-0.57%)
May 02, 2024
3.530
3.600
3.520
3.530
185,900
-0.03(-0.84%)
May 01, 2024
3.570
3.690
3.550
3.560
232,667
+0.00(+0.00%)
Apr 30, 2024
3.650
3.675
3.520
3.560
262,919
-0.17(-4.56%)
Apr 29, 2024
3.790
3.790
3.700
3.730
276,938
-0.02(-0.53%)
Apr 26, 2024
3.750
3.760
3.680
3.750
272,427
+0.04(+1.08%)
Apr 25, 2024
3.670
3.770
3.640
3.710
245,953
+0.05(+1.37%)
Apr 24, 2024
3.800
3.810
3.630
3.660
473,180
-0.14(-3.68%)
Apr 23, 2024
3.590
3.830
3.580
3.800
335,492
+0.19(+5.26%)
Apr 22, 2024
3.580
3.700
3.570
3.610
368,660
-0.07(-1.90%)
Apr 19, 2024
3.670
3.740
3.650
3.680
390,196
+0.00(+0.00%)
Apr 18, 2024
3.720
3.750
3.630
3.680
344,202
+0.05(+1.38%)
Apr 17, 2024
3.650
3.750
3.630
3.630
333,970
+0.00(+0.00%)
Apr 16, 2024
3.720
3.720
3.610
3.630
268,761
-0.13(-3.46%)
Apr 15, 2024
3.980
4.080
3.690
3.760
595,259
-0.12(-3.09%)
Apr 12, 2024
3.980
4.149
3.830
3.880
720,056
+0.01(+0.26%)
Apr 11, 2024
3.910
3.910
3.720
3.870
464,656
+0.01(+0.26%)
Apr 10, 2024
3.850
3.910
3.790
3.860
395,245
-0.04(-1.03%)
Apr 09, 2024
4.060
4.070
3.900
3.900
800,871
-0.08(-2.01%)
Apr 08, 2024
4.000
4.130
3.930
3.980
881,919
+0.08(+2.05%)
Apr 05, 2024
3.650
3.930
3.560
3.900
749,237
+0.27(+7.44%)
Apr 04, 2024
3.700
3.730
3.603
3.630
280,765
-0.11(-2.94%)
Apr 03, 2024
3.660
3.740
3.610
3.740
349,745
+0.07(+1.91%)
Apr 02, 2024
3.660
3.710
3.610
3.670
268,589
+0.02(+0.55%)
Apr 01, 2024
3.780
3.800
3.630
3.650
337,333
-0.05(-1.35%)
Mar 28, 2024
3.540
3.700
3.510
3.700
411,038
+0.18(+5.11%)
Mar 27, 2024
3.370
3.560
3.350
3.520
316,809
+0.16(+4.76%)
Mar 26, 2024
3.360
3.440
3.310
3.360
202,518
+0.04(+1.20%)
Mar 25, 2024
3.460
3.520
3.320
3.320
310,521
-0.11(-3.21%)
Mar 22, 2024
3.500
3.500
3.380
3.430
223,010
-0.07(-2.00%)
Mar 21, 2024
3.600
3.635
3.460
3.500
223,635
-0.05(-1.41%)
Mar 20, 2024
3.430
3.620
3.420
3.550
304,911
+0.08(+2.31%)
Mar 19, 2024
3.550
3.550
3.435
3.470
159,733
-0.09(-2.53%)
Mar 18, 2024
3.660
3.660
3.480
3.560
236,100
-0.08(-2.20%)
Mar 15, 2024
3.660
3.710
3.610
3.640
210,534
-0.07(-1.89%)
Mar 14, 2024
3.760
3.760
3.650
3.710
329,078
-0.06(-1.59%)
Mar 13, 2024
3.670
3.860
3.600
3.770
637,749
+0.18(+5.01%)
Mar 12, 2024
3.600
3.600
3.400
3.590
286,110
+0.00(+0.00%)
Mar 11, 2024
3.560
3.710
3.510
3.590
688,507
+0.07(+1.99%)
Mar 08, 2024
3.520
3.560
3.400
3.520
439,405
+0.05(+1.44%)
Mar 07, 2024
3.530
3.560
3.410
3.470
480,554
+0.03(+0.87%)
Mar 06, 2024
3.380
3.500
3.370
3.440
345,838
+0.06(+1.78%)
Mar 05, 2024
3.400
3.470
3.320
3.380
326,420
+0.02(+0.60%)
Mar 04, 2024
3.270
3.370
3.200
3.360
552,886
+0.15(+4.67%)
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
.