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
)
2.990
+0.060 (+2.05%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 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 (%)
Aug 23, 2024
2.940
3.070
2.910
2.990
416,623
+0.06(+2.05%)
Aug 22, 2024
2.980
3.070
2.865
2.930
602,490
-0.14(-4.56%)
Aug 21, 2024
2.980
3.100
2.895
3.070
446,614
+0.08(+2.68%)
Aug 20, 2024
3.190
3.190
2.930
2.990
607,770
+0.00(+0.00%)
Aug 19, 2024
2.730
3.055
2.700
2.990
1,028,556
+0.22(+7.94%)
Aug 16, 2024
2.640
2.790
2.590
2.770
730,024
+0.18(+6.95%)
Aug 15, 2024
2.550
2.590
2.470
2.590
389,142
+0.05(+1.97%)
Aug 14, 2024
2.690
2.690
2.520
2.540
464,493
-0.12(-4.51%)
Aug 13, 2024
2.640
2.710
2.590
2.660
406,326
+0.07(+2.70%)
Aug 12, 2024
2.420
2.610
2.400
2.590
1,152,613
+0.19(+7.92%)
Aug 09, 2024
2.490
2.490
2.370
2.400
374,687
-0.05(-2.04%)
Aug 08, 2024
2.420
2.490
2.360
2.450
386,273
+0.06(+2.51%)
Aug 07, 2024
2.480
2.540
2.330
2.390
427,777
-0.04(-1.65%)
Aug 06, 2024
2.400
2.530
2.400
2.430
325,808
+0.02(+0.83%)
Aug 05, 2024
2.340
2.470
2.270
2.410
521,904
-0.12(-4.74%)
Aug 02, 2024
2.660
2.700
2.500
2.530
831,846
-0.13(-4.89%)
Aug 01, 2024
2.750
2.759
2.580
2.660
430,425
-0.06(-2.21%)
Jul 31, 2024
2.740
2.760
2.670
2.720
592,323
+0.05(+1.87%)
Jul 30, 2024
2.630
2.700
2.600
2.670
329,812
+0.05(+1.91%)
Jul 29, 2024
2.650
2.680
2.590
2.620
313,590
-0.06(-2.24%)
Jul 26, 2024
2.700
2.720
2.630
2.680
449,212
+0.02(+0.75%)
Jul 25, 2024
2.700
2.720
2.620
2.660
848,479
-0.08(-2.92%)
Jul 24, 2024
2.770
2.840
2.720
2.740
524,197
-0.03(-1.08%)
Jul 23, 2024
2.860
2.860
2.730
2.770
696,687
-0.09(-3.15%)
Jul 22, 2024
2.850
2.860
2.780
2.860
662,122
+0.01(+0.35%)
Jul 19, 2024
2.950
2.950
2.780
2.850
1,230,654
-0.15(-5.00%)
Jul 18, 2024
3.240
3.240
2.930
3.000
951,912
-0.20(-6.25%)
Jul 17, 2024
3.430
3.430
3.200
3.200
856,260
-0.26(-7.51%)
Jul 16, 2024
3.500
3.570
3.440
3.460
479,176
-0.01(-0.29%)
Jul 15, 2024
3.310
3.650
3.260
3.470
1,258,353
+0.20(+6.12%)
Jul 12, 2024
3.140
3.320
3.080
3.270
569,422
+0.14(+4.47%)
Jul 11, 2024
3.150
3.240
3.001
3.130
909,112
+0.09(+2.96%)
Jul 10, 2024
2.780
3.078
2.780
3.040
667,523
+0.28(+10.14%)
Jul 09, 2024
2.790
2.800
2.720
2.760
394,217
-0.04(-1.43%)
Jul 08, 2024
2.880
2.920
2.710
2.800
671,200
-0.10(-3.45%)
Jul 05, 2024
2.790
2.940
2.780
2.900
615,909
+0.16(+5.84%)
Jul 03, 2024
2.760
2.870
2.710
2.740
440,611
-0.01(-0.36%)
Jul 02, 2024
2.830
2.860
2.680
2.750
269,923
-0.07(-2.48%)
Jul 01, 2024
2.860
2.890
2.770
2.820
185,005
-0.01(-0.35%)
Jun 28, 2024
2.880
2.881
2.800
2.830
243,855
-0.06(-2.08%)
Jun 27, 2024
2.930
2.964
2.860
2.890
194,314
-0.03(-1.03%)
Jun 26, 2024
2.770
2.920
2.770
2.920
230,331
+0.10(+3.55%)
Jun 25, 2024
2.990
2.990
2.790
2.820
655,501
-0.18(-6.00%)
Jun 24, 2024
3.130
3.159
2.980
3.000
479,037
-0.09(-2.91%)
Jun 21, 2024
3.150
3.150
3.030
3.090
409,322
-0.06(-1.90%)
Jun 20, 2024
3.150
3.150
3.070
3.150
372,894
+0.01(+0.32%)
Jun 18, 2024
3.200
3.220
3.100
3.140
205,880
-0.02(-0.63%)
Jun 17, 2024
3.100
3.230
3.100
3.160
291,814
+0.02(+0.64%)
Jun 14, 2024
3.190
3.200
3.080
3.140
353,335
-0.05(-1.57%)
Jun 13, 2024
3.300
3.300
3.160
3.190
272,456
-0.13(-3.92%)
Jun 12, 2024
3.410
3.450
3.290
3.320
224,450
-0.01(-0.30%)
Jun 11, 2024
3.250
3.350
3.200
3.330
361,358
+0.08(+2.46%)
Jun 10, 2024
3.230
3.250
3.172
3.250
190,339
+0.05(+1.56%)
Jun 07, 2024
3.400
3.400
3.180
3.200
602,391
-0.30(-8.57%)
Jun 06, 2024
3.430
3.510
3.410
3.500
259,279
+0.06(+1.74%)
Jun 05, 2024
3.370
3.450
3.335
3.440
168,401
+0.06(+1.78%)
Jun 04, 2024
3.480
3.490
3.360
3.380
236,709
-0.12(-3.43%)
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
.