Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

3.330 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 3.700 3.770 3.610 3.760 1,180,369 -0.55(-12.76%)
Oct 30, 2023 4.300 4.370 4.235 4.310 200,777 +0.04(+0.94%)
Oct 27, 2023 4.100 4.270 4.050 4.270 183,715 +0.15(+3.64%)
Oct 26, 2023 4.270 4.290 4.060 4.120 249,485 -0.14(-3.29%)
Oct 25, 2023 4.440 4.600 4.260 4.260 361,610 -0.15(-3.40%)
Oct 24, 2023 4.340 4.425 4.290 4.410 148,852 +0.06(+1.38%)
Oct 23, 2023 4.330 4.420 4.230 4.350 180,419 +0.03(+0.69%)
Oct 20, 2023 4.270 4.410 4.260 4.320 270,649 +0.07(+1.65%)
Oct 19, 2023 4.260 4.300 4.200 4.250 117,646 +0.01(+0.24%)
Oct 18, 2023 4.330 4.390 4.220 4.240 195,363 -0.02(-0.47%)
Oct 17, 2023 4.230 4.300 4.150 4.260 119,915 +0.04(+0.95%)
Oct 16, 2023 4.160 4.240 4.130 4.220 132,791 +0.02(+0.48%)
Oct 13, 2023 4.080 4.270 4.080 4.200 322,969 +0.22(+5.53%)
Oct 12, 2023 4.090 4.140 3.930 3.980 191,073 -0.09(-2.21%)
Oct 11, 2023 4.070 4.140 4.015 4.070 101,232 +0.01(+0.25%)
Oct 10, 2023 4.080 4.120 4.005 4.060 127,243 -0.04(-0.98%)
Oct 09, 2023 4.150 4.250 4.025 4.100 163,825 +0.03(+0.74%)
Oct 06, 2023 3.950 4.100 3.840 4.070 269,742 +0.21(+5.44%)
Oct 05, 2023 3.800 3.880 3.780 3.860 158,822 +0.06(+1.58%)
Oct 04, 2023 3.890 3.890 3.750 3.800 248,523 -0.08(-2.06%)
Oct 03, 2023 3.920 3.970 3.850 3.880 332,546 -0.02(-0.51%)
Oct 02, 2023 4.150 4.150 3.900 3.900 307,348 -0.27(-6.47%)
Sep 29, 2023 4.240 4.310 4.120 4.170 199,778 -0.01(-0.24%)
Sep 28, 2023 4.090 4.180 4.060 4.180 91,191 +0.09(+2.20%)
Sep 27, 2023 4.120 4.130 4.040 4.090 257,672 -0.08(-1.92%)
Sep 26, 2023 4.240 4.240 4.130 4.170 200,443 -0.06(-1.42%)
Sep 25, 2023 4.210 4.270 4.230 4.230 322,270 +0.03(+0.71%)
Sep 22, 2023 4.350 4.350 4.180 4.200 249,440 -0.10(-2.33%)
Sep 21, 2023 4.350 4.360 4.240 4.300 173,909 -0.08(-1.83%)
Sep 20, 2023 4.420 4.500 4.360 4.380 213,113 -0.02(-0.45%)
Sep 19, 2023 4.470 4.480 4.310 4.400 155,805 -0.07(-1.57%)
Sep 18, 2023 4.450 4.470 4.370 4.470 157,880 +0.07(+1.59%)
Sep 15, 2023 4.490 4.540 4.390 4.400 345,821 -0.04(-0.90%)
Sep 14, 2023 4.310 4.455 4.275 4.440 333,312 +0.14(+3.26%)
Sep 13, 2023 4.170 4.340 4.170 4.300 250,017 +0.14(+3.37%)
Sep 12, 2023 4.190 4.230 4.130 4.160 157,423 -0.03(-0.72%)
Sep 11, 2023 4.200 4.300 4.180 4.190 130,572 +0.01(+0.24%)
Sep 08, 2023 4.200 4.250 4.165 4.180 143,424 +0.02(+0.48%)
Sep 07, 2023 4.170 4.180 4.120 4.160 104,756 +0.01(+0.24%)
Sep 06, 2023 4.260 4.320 4.130 4.150 223,033 -0.16(-3.71%)
Sep 05, 2023 4.350 4.380 4.275 4.310 260,599 -0.01(-0.23%)
Sep 01, 2023 4.490 4.500 4.320 4.320 248,155 -0.07(-1.59%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.