Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (NY: NFGC )

3.140 -0.020 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.730 4.950 4.680 4.950 383,352 +0.21(+4.43%)
Jun 29, 2023 4.670 4.740 4.580 4.740 180,830 +0.05(+1.07%)
Jun 28, 2023 4.710 4.730 4.610 4.690 192,716 -0.02(-0.42%)
Jun 27, 2023 4.760 4.810 4.580 4.710 278,842 -0.05(-1.05%)
Jun 26, 2023 4.780 4.780 4.680 4.760 76,452 +0.02(+0.42%)
Jun 23, 2023 4.790 4.830 4.640 4.740 229,698 +0.04(+0.85%)
Jun 22, 2023 4.710 4.760 4.670 4.700 218,729 +0.00(+0.00%)
Jun 21, 2023 4.680 4.720 4.610 4.700 169,897 +0.02(+0.43%)
Jun 20, 2023 4.820 4.840 4.610 4.680 354,484 -0.18(-3.70%)
Jun 16, 2023 4.920 5.040 4.820 4.860 289,606 -0.07(-1.42%)
Jun 15, 2023 4.680 4.930 4.640 4.930 436,408 +0.22(+4.67%)
Jun 14, 2023 4.670 4.730 4.626 4.710 201,588 +0.04(+0.86%)
Jun 13, 2023 4.620 4.730 4.620 4.670 269,290 +0.03(+0.65%)
Jun 12, 2023 4.650 4.670 4.600 4.640 147,295 -0.03(-0.64%)
Jun 09, 2023 4.770 4.780 4.620 4.670 160,091 -0.11(-2.30%)
Jun 08, 2023 4.840 4.880 4.740 4.780 313,524 +0.03(+0.63%)
Jun 07, 2023 4.880 4.900 4.660 4.750 369,108 -0.17(-3.46%)
Jun 06, 2023 5.100 5.100 4.830 4.920 340,027 -0.04(-0.81%)
Jun 05, 2023 4.770 5.030 4.420 4.960 795,949 +0.52(+11.71%)
Jun 02, 2023 4.530 4.550 4.321 4.440 143,337 -0.09(-1.99%)
Jun 01, 2023 4.460 4.570 4.400 4.530 150,055 +0.07(+1.57%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.