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 (%)
Aug 31, 2023 4.380 4.417 4.310 4.390 158,373 +0.00(+0.00%)
Aug 30, 2023 4.610 4.610 4.365 4.390 355,116 -0.13(-2.88%)
Aug 29, 2023 4.580 4.580 4.410 4.520 462,369 -0.03(-0.66%)
Aug 28, 2023 4.300 4.550 4.300 4.550 351,312 +0.25(+5.81%)
Aug 25, 2023 4.430 4.500 4.240 4.300 251,308 -0.17(-3.80%)
Aug 24, 2023 4.520 4.570 4.380 4.470 221,705 -0.09(-1.97%)
Aug 23, 2023 4.480 4.630 4.460 4.560 400,168 +0.08(+1.79%)
Aug 22, 2023 4.500 4.500 4.420 4.480 286,750 +0.02(+0.45%)
Aug 21, 2023 4.420 4.500 4.330 4.460 220,026 +0.03(+0.68%)
Aug 18, 2023 4.430 4.480 4.350 4.430 168,661 -0.02(-0.45%)
Aug 17, 2023 4.400 4.500 4.380 4.450 321,218 +0.07(+1.60%)
Aug 16, 2023 4.450 4.470 4.340 4.380 120,718 -0.05(-1.13%)
Aug 15, 2023 4.550 4.560 4.390 4.430 265,838 -0.04(-0.89%)
Aug 14, 2023 4.400 4.480 4.280 4.470 178,254 +0.07(+1.59%)
Aug 11, 2023 4.290 4.400 4.245 4.400 334,797 +0.10(+2.33%)
Aug 10, 2023 4.370 4.370 4.270 4.300 187,721 -0.01(-0.23%)
Aug 09, 2023 4.380 4.430 4.300 4.310 295,275 -0.02(-0.46%)
Aug 08, 2023 4.240 4.345 4.240 4.330 132,025 +0.02(+0.46%)
Aug 07, 2023 4.390 4.390 4.200 4.310 153,506 -0.07(-1.60%)
Aug 04, 2023 4.500 4.500 4.350 4.380 425,163 -0.06(-1.35%)
Aug 03, 2023 4.500 4.520 4.415 4.440 171,095 +0.00(+0.00%)
Aug 02, 2023 4.540 4.550 4.410 4.440 324,896 -0.05(-1.11%)
Aug 01, 2023 4.720 4.720 4.470 4.490 421,812 -0.30(-6.26%)
Jul 31, 2023 4.610 4.815 4.560 4.790 235,194 +0.24(+5.27%)
Jul 28, 2023 4.500 4.600 4.410 4.550 297,067 +0.08(+1.79%)
Jul 27, 2023 4.650 4.650 4.460 4.470 355,702 -0.19(-4.08%)
Jul 26, 2023 4.750 4.750 4.610 4.660 311,431 -0.04(-0.85%)
Jul 25, 2023 4.790 4.790 4.650 4.700 259,278 -0.07(-1.47%)
Jul 24, 2023 4.920 4.920 4.750 4.770 308,304 -0.04(-0.83%)
Jul 21, 2023 4.940 4.990 4.810 4.810 222,635 -0.15(-3.02%)
Jul 20, 2023 4.970 5.081 4.860 4.960 326,780 -0.06(-1.20%)
Jul 19, 2023 5.020 5.170 5.000 5.020 364,171 +0.01(+0.20%)
Jul 18, 2023 5.040 5.100 5.002 5.010 279,161 +0.03(+0.60%)
Jul 17, 2023 5.030 5.045 4.920 4.980 178,245 -0.05(-0.99%)
Jul 14, 2023 5.150 5.185 4.990 5.030 272,836 -0.14(-2.71%)
Jul 13, 2023 5.260 5.270 5.120 5.170 238,543 -0.08(-1.52%)
Jul 12, 2023 5.150 5.260 5.130 5.250 398,708 +0.18(+3.55%)
Jul 11, 2023 4.950 5.130 4.950 5.070 267,758 +0.12(+2.42%)
Jul 10, 2023 4.920 5.030 4.860 4.950 229,680 +0.03(+0.61%)
Jul 07, 2023 4.850 4.985 4.850 4.920 346,121 +0.10(+2.07%)
Jul 06, 2023 5.000 5.000 4.790 4.820 289,458 -0.18(-3.60%)
Jul 05, 2023 5.160 5.160 4.970 5.000 292,956 -0.07(-1.38%)
Jul 03, 2023 5.000 5.150 4.980 5.070 276,191 +0.12(+2.42%)
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%)
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.