Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

2.785 +0.255 (+10.08%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 2.570 2.655 2.530 2.530 703,242 -0.06(-2.32%)
Sep 20, 2024 2.560 2.669 2.510 2.590 1,042,370 +0.03(+1.17%)
Sep 19, 2024 2.750 2.760 2.410 2.560 1,864,647 -0.11(-4.12%)
Sep 18, 2024 2.780 2.890 2.670 2.670 675,215 -0.08(-2.91%)
Sep 17, 2024 2.730 2.780 2.680 2.750 425,592 -0.01(-0.36%)
Sep 16, 2024 2.820 2.840 2.740 2.760 270,503 -0.07(-2.47%)
Sep 13, 2024 2.730 2.855 2.730 2.830 481,852 +0.15(+5.60%)
Sep 12, 2024 2.600 2.735 2.600 2.680 722,418 +0.09(+3.47%)
Sep 11, 2024 2.510 2.620 2.500 2.590 366,379 +0.04(+1.57%)
Sep 10, 2024 2.440 2.580 2.415 2.550 215,073 +0.12(+4.94%)
Sep 09, 2024 2.500 2.500 2.400 2.430 351,240 -0.04(-1.62%)
Sep 06, 2024 2.600 2.600 2.430 2.470 355,946 -0.12(-4.63%)
Sep 05, 2024 2.600 2.600 2.540 2.590 290,551 +0.02(+0.78%)
Sep 04, 2024 2.530 2.599 2.510 2.570 189,831 +0.00(+0.00%)
Sep 03, 2024 2.660 2.660 2.515 2.570 360,288 -0.11(-4.10%)
Aug 30, 2024 2.720 2.750 2.620 2.680 354,246 -0.05(-1.83%)
Aug 29, 2024 2.730 2.800 2.720 2.730 250,599 +0.04(+1.49%)
Aug 28, 2024 2.730 2.750 2.645 2.690 455,924 -0.09(-3.24%)
Aug 27, 2024 2.850 2.870 2.740 2.780 568,533 -0.15(-5.12%)
Aug 26, 2024 3.010 3.020 2.855 2.930 390,256 -0.06(-2.01%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.