Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.