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 (%)
Feb 26, 2021 2.950 3.000 2.650 2.700 148,600 -0.30(-10.00%)
Feb 25, 2021 3.110 3.140 2.860 3.000 79,152 -0.04(-1.32%)
Feb 24, 2021 2.744 3.040 2.650 3.040 171,106 +0.29(+10.55%)
Feb 23, 2021 2.770 2.820 2.560 2.750 76,718 +0.05(+1.85%)
Feb 22, 2021 2.520 2.820 2.520 2.700 115,582 +0.16(+6.09%)
Feb 19, 2021 2.520 2.620 2.495 2.545 56,200 +0.02(+0.99%)
Feb 18, 2021 2.650 2.780 2.512 2.520 78,410 -0.08(-3.23%)
Feb 17, 2021 2.671 2.880 2.530 2.604 105,498 -0.09(-3.48%)
Feb 16, 2021 2.683 2.750 2.600 2.698 96,870 -0.02(-0.81%)
Feb 12, 2021 2.755 2.800 2.670 2.720 50,500 +0.02(+0.74%)
Feb 11, 2021 2.769 3.000 2.660 2.700 123,806 -0.03(-1.10%)
Feb 10, 2021 2.800 2.800 2.648 2.730 76,092 -0.01(-0.36%)
Feb 09, 2021 2.750 2.800 2.670 2.740 68,852 -0.01(-0.36%)
Feb 08, 2021 2.761 2.900 2.660 2.750 143,232 +0.00(+0.00%)
Feb 05, 2021 2.855 2.855 2.682 2.750 84,700 +0.09(+3.38%)
Feb 04, 2021 2.650 2.830 2.610 2.660 53,966 +0.01(+0.28%)
Feb 03, 2021 2.760 2.830 2.650 2.653 164,853 +0.03(+1.07%)
Feb 02, 2021 2.630 2.830 2.500 2.625 79,827 +0.01(+0.56%)
Feb 01, 2021 2.800 2.900 2.610 2.610 167,944 -0.02(-0.64%)
Jan 29, 2021 2.780 2.970 2.560 2.627 105,000 -0.06(-2.35%)
Jan 28, 2021 2.700 2.950 2.510 2.690 99,442 +0.18(+7.12%)
Jan 27, 2021 2.750 2.795 2.491 2.511 189,720 -0.29(-10.46%)
Jan 26, 2021 2.926 2.926 2.760 2.804 116,913 -0.10(-3.29%)
Jan 25, 2021 3.043 3.100 2.863 2.900 40,168 -0.14(-4.45%)
Jan 22, 2021 2.810 3.140 2.800 3.035 73,500 +0.10(+3.42%)
Jan 21, 2021 3.100 3.100 2.935 2.935 44,352 -0.06(-1.84%)
Jan 20, 2021 3.140 3.140 2.960 2.990 38,907 +0.09(+3.10%)
Jan 19, 2021 2.980 3.090 2.825 2.900 116,150 -0.18(-5.84%)
Jan 15, 2021 3.192 3.200 2.960 3.080 96,500 -0.12(-3.85%)
Jan 14, 2021 3.115 3.217 3.040 3.203 30,191 +0.18(+6.07%)
Jan 13, 2021 3.218 3.218 2.989 3.020 126,353 -0.18(-5.63%)
Jan 12, 2021 3.330 3.450 3.180 3.200 68,770 -0.13(-3.85%)
Jan 11, 2021 3.150 3.450 3.150 3.328 76,096 +0.11(+3.44%)
Jan 08, 2021 3.330 3.364 3.180 3.218 97,500 -0.23(-6.55%)
Jan 07, 2021 3.430 3.451 3.160 3.443 38,397 +0.04(+1.23%)
Jan 06, 2021 3.500 3.500 3.160 3.401 82,893 +0.22(+6.94%)
Jan 05, 2021 3.337 3.350 3.150 3.181 50,356 -0.10(-2.96%)
Jan 04, 2021 3.320 3.350 3.150 3.277 108,792 +0.04(+1.16%)
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%)
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.