Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

3.200 -0.300 (-8.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 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%)
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%)
Jun 15, 2023 4.680 4.930 4.640 4.930 436,408 +0.00(+0.00%)
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%)
Apr 03, 2023 5.080 5.190 4.940 5.140 286,062 +0.14(+2.80%)
Mar 31, 2023 5.150 5.199 4.930 5.000 133,222 -0.12(-2.34%)
Mar 30, 2023 5.100 5.150 4.810 5.120 193,540 +0.06(+1.19%)
Mar 29, 2023 5.150 5.150 4.880 5.060 189,966 -0.01(-0.20%)
Mar 28, 2023 4.700 5.129 4.650 5.070 308,825 +0.37(+7.87%)
Mar 27, 2023 4.750 4.750 4.470 4.700 163,624 +0.06(+1.29%)
Mar 24, 2023 4.760 4.870 4.510 4.640 142,456 -0.13(-2.73%)
Mar 23, 2023 4.830 4.950 4.760 4.770 218,432 +0.05(+1.06%)
Mar 22, 2023 4.620 4.830 4.590 4.720 177,879 +0.10(+2.16%)
Mar 21, 2023 4.840 4.840 4.510 4.620 324,365 -0.14(-2.94%)
Mar 20, 2023 4.430 4.840 4.350 4.760 597,407 +0.43(+9.93%)
Mar 17, 2023 4.230 4.510 4.180 4.330 409,172 +0.21(+5.10%)
Mar 16, 2023 4.310 4.310 4.100 4.120 132,736 -0.19(-4.41%)
Mar 15, 2023 4.250 4.350 4.135 4.310 395,883 +0.20(+4.87%)
Mar 14, 2023 4.160 4.250 4.030 4.110 342,919 +0.13(+3.27%)
Mar 13, 2023 3.810 4.120 3.710 3.980 405,115 +0.46(+13.07%)
Mar 10, 2023 3.640 3.690 3.490 3.520 104,606 -0.02(-0.56%)
Mar 09, 2023 3.520 3.600 3.480 3.540 140,243 +0.08(+2.31%)
Mar 08, 2023 3.510 3.540 3.450 3.460 69,730 -0.03(-0.86%)
Mar 07, 2023 3.630 3.630 3.440 3.490 169,740 -0.13(-3.59%)
Mar 06, 2023 3.770 3.770 3.590 3.620 104,512 -0.12(-3.21%)
Mar 03, 2023 3.740 3.750 3.640 3.740 138,873 +0.06(+1.63%)
Mar 02, 2023 3.840 3.840 3.680 3.680 207,750 -0.17(-4.42%)
Mar 01, 2023 3.500 3.850 3.500 3.850 388,946 +0.43(+12.57%)
Feb 28, 2023 3.400 3.440 3.320 3.420 134,432 +0.00(+0.00%)
Feb 27, 2023 3.370 3.470 3.280 3.420 269,865 +0.08(+2.40%)
Feb 24, 2023 3.370 3.370 3.250 3.340 136,632 -0.01(-0.30%)
Feb 23, 2023 3.440 3.440 3.290 3.350 107,108 +0.04(+1.21%)
Feb 22, 2023 3.440 3.470 3.310 3.310 158,989 -0.18(-5.16%)
Feb 21, 2023 3.590 3.590 3.430 3.490 138,805 -0.10(-2.79%)
Feb 17, 2023 3.580 3.615 3.480 3.590 134,563 +0.01(+0.28%)
Feb 16, 2023 3.530 3.640 3.520 3.580 124,524 +0.03(+0.85%)
Feb 15, 2023 3.580 3.580 3.520 3.550 128,873 -0.09(-2.47%)
Feb 14, 2023 3.640 3.697 3.560 3.640 90,876 +0.02(+0.55%)
Feb 13, 2023 3.700 3.780 3.610 3.620 101,160 -0.08(-2.16%)
Feb 10, 2023 3.610 3.700 3.570 3.700 75,398 +0.06(+1.65%)
Feb 09, 2023 3.860 3.860 3.640 3.640 210,086 -0.17(-4.59%)
Feb 08, 2023 3.900 3.940 3.790 3.815 52,291 -0.06(-1.42%)
Feb 07, 2023 3.830 3.924 3.780 3.870 78,534 +0.04(+1.18%)
Feb 06, 2023 3.870 3.910 3.801 3.825 90,173 -0.00(-0.13%)
Feb 03, 2023 3.900 3.950 3.810 3.830 84,555 -0.07(-1.79%)
Feb 02, 2023 4.070 4.100 3.900 3.900 145,119 -0.15(-3.70%)
Feb 01, 2023 3.900 4.050 3.840 4.050 121,701 +0.18(+4.65%)
Jan 31, 2023 3.820 3.950 3.810 3.870 102,061 +0.03(+0.78%)
Jan 30, 2023 3.910 3.970 3.830 3.840 146,872 -0.11(-2.78%)
Jan 27, 2023 3.980 4.050 3.913 3.950 96,886 +0.02(+0.51%)
Jan 26, 2023 4.110 4.120 3.850 3.930 188,823 -0.17(-4.15%)
Jan 25, 2023 4.000 4.120 3.920 4.100 228,825 +0.09(+2.24%)
Jan 24, 2023 3.750 4.010 3.750 4.010 330,130 +0.28(+7.51%)
Jan 23, 2023 3.760 3.810 3.680 3.730 157,952 +0.01(+0.27%)
Jan 20, 2023 3.750 3.780 3.700 3.720 115,742 -0.05(-1.33%)
Jan 19, 2023 3.670 3.790 3.610 3.770 204,246 +0.11(+3.01%)
Jan 18, 2023 3.880 3.922 3.630 3.660 274,669 -0.18(-4.69%)
Jan 17, 2023 3.930 3.930 3.780 3.840 203,986 -0.08(-2.04%)
Jan 13, 2023 4.060 4.080 3.905 3.920 184,879 -0.15(-3.69%)
Jan 12, 2023 3.950 4.080 3.860 4.070 131,319 +0.22(+5.71%)
Jan 11, 2023 4.100 4.100 3.850 3.850 207,894 -0.13(-3.39%)
Jan 10, 2023 4.080 4.080 3.930 3.985 154,218 -0.09(-2.09%)
Jan 09, 2023 4.190 4.190 4.040 4.070 121,649 -0.01(-0.25%)
Jan 06, 2023 4.120 4.130 4.010 4.080 73,830 +0.07(+1.75%)
Jan 05, 2023 4.050 4.120 3.980 4.010 101,948 -0.17(-4.07%)
Jan 04, 2023 4.180 4.272 4.040 4.180 208,764 +0.04(+0.97%)
Jan 03, 2023 4.090 4.180 3.991 4.140 164,454 +0.10(+2.48%)
Dec 30, 2022 3.950 4.040 3.850 4.040 174,699 +0.13(+3.32%)
Dec 29, 2022 3.950 3.990 3.850 3.910 171,212 -0.04(-1.01%)
Dec 28, 2022 4.090 4.090 3.800 3.950 167,827 -0.14(-3.42%)
Dec 27, 2022 3.990 4.129 3.940 4.090 143,410 +0.15(+3.81%)
Dec 23, 2022 3.760 3.970 3.711 3.940 346,810 +0.17(+4.51%)
Dec 22, 2022 3.850 3.850 3.670 3.770 186,182 -0.11(-2.84%)
Dec 21, 2022 3.820 3.890 3.780 3.880 172,549 +0.10(+2.65%)
Dec 20, 2022 3.810 3.920 3.760 3.780 223,885 +0.00(+0.00%)
Dec 19, 2022 3.920 3.930 3.720 3.780 182,482 -0.14(-3.57%)
Dec 16, 2022 4.040 4.040 3.820 3.920 189,134 -0.03(-0.76%)
Dec 15, 2022 3.980 3.990 3.920 3.950 176,890 -0.06(-1.50%)
Dec 14, 2022 3.980 4.090 3.980 4.010 198,568 -0.03(-0.74%)
Dec 13, 2022 4.270 4.300 3.970 4.040 313,859 -0.01(-0.37%)
Dec 12, 2022 4.070 4.095 3.980 4.055 176,294 +0.00(+0.12%)
Dec 09, 2022 4.150 4.160 4.050 4.050 266,112 -0.04(-0.98%)
Dec 08, 2022 4.300 4.300 3.979 4.090 757,460 -0.43(-9.51%)
Dec 07, 2022 4.550 4.903 4.520 4.520 257,096 -0.04(-0.88%)
Dec 06, 2022 4.850 4.850 4.560 4.560 228,289 -0.23(-4.80%)
Dec 05, 2022 4.840 5.040 4.700 4.790 551,072 -0.05(-1.03%)
Dec 02, 2022 4.600 4.910 4.490 4.840 218,284 +0.25(+5.45%)
Dec 01, 2022 4.470 4.780 4.470 4.590 216,482 +0.17(+3.85%)
Nov 30, 2022 4.490 4.520 4.295 4.420 324,211 -0.06(-1.34%)
Nov 29, 2022 4.320 4.540 4.300 4.480 240,751 +0.25(+5.91%)
Nov 28, 2022 3.770 4.230 3.750 4.230 733,661 +0.58(+15.89%)
Nov 25, 2022 3.740 3.780 3.610 3.650 45,906 -0.13(-3.44%)
Nov 23, 2022 3.770 3.780 3.680 3.780 108,508 +0.04(+1.07%)
Nov 22, 2022 3.560 3.750 3.560 3.740 100,836 +0.18(+5.06%)
Nov 21, 2022 3.650 3.650 3.520 3.560 100,849 -0.04(-1.11%)
Nov 18, 2022 3.610 3.640 3.580 3.600 41,795 +0.01(+0.28%)
Nov 17, 2022 3.680 3.710 3.580 3.590 95,971 -0.09(-2.45%)
Nov 16, 2022 3.600 3.740 3.570 3.680 125,697 +0.06(+1.66%)
Nov 15, 2022 3.730 3.740 3.540 3.620 123,345 -0.09(-2.43%)
Nov 14, 2022 3.800 3.800 3.660 3.710 101,745 -0.09(-2.37%)
Nov 11, 2022 3.860 3.890 3.710 3.800 183,779 -0.01(-0.26%)
Nov 10, 2022 3.690 3.860 3.600 3.810 262,589 +0.35(+10.12%)
Nov 09, 2022 3.690 3.700 3.430 3.460 159,520 -0.23(-6.23%)
Nov 08, 2022 3.740 3.750 3.570 3.690 243,480 +0.00(+0.00%)
Nov 07, 2022 3.700 3.720 3.600 3.690 75,990 +0.01(+0.27%)
Nov 04, 2022 3.680 3.693 3.550 3.680 132,905 +0.18(+5.14%)
Nov 03, 2022 3.350 3.555 3.350 3.500 82,514 +0.10(+2.94%)
Nov 02, 2022 3.690 3.370 3.400 137,436 -0.26(-7.10%)
Nov 01, 2022 3.660 3.730 3.610 3.660 68,554 +0.06(+1.81%)
Oct 31, 2022 3.460 3.650 3.390 3.595 97,774 +0.12(+3.30%)
Oct 28, 2022 3.400 3.480 3.360 3.480 114,445 +0.08(+2.35%)
Oct 27, 2022 3.500 3.540 3.380 3.400 101,040 -0.07(-2.02%)
Oct 26, 2022 3.540 3.600 3.470 3.470 76,997 -0.01(-0.29%)
Oct 25, 2022 3.500 3.600 3.450 3.480 61,000 +0.01(+0.29%)
Oct 24, 2022 3.540 3.570 3.400 3.470 101,933 -0.10(-2.80%)
Oct 21, 2022 3.600 3.650 3.560 3.570 101,301 -0.02(-0.56%)
Oct 20, 2022 3.640 3.719 3.550 3.590 49,580 +0.02(+0.56%)
Oct 19, 2022 3.750 3.750 3.570 3.570 76,271 -0.20(-5.31%)
Oct 18, 2022 3.800 3.883 3.712 3.770 129,140 +0.05(+1.34%)
Oct 17, 2022 3.740 3.786 3.670 3.720 74,055 +0.16(+4.49%)
Oct 14, 2022 3.700 3.700 3.560 3.560 70,256 -0.11(-3.00%)
Oct 13, 2022 3.610 3.727 3.530 3.670 71,681 -0.11(-2.91%)
Oct 12, 2022 3.740 3.790 3.650 3.780 64,501 +0.08(+2.16%)
Oct 11, 2022 3.580 3.820 3.580 3.700 157,156 +0.12(+3.35%)
Oct 10, 2022 3.710 3.740 3.580 3.580 99,959 -0.16(-4.28%)
Oct 07, 2022 3.810 3.840 3.690 3.740 117,307 -0.06(-1.58%)
Oct 06, 2022 3.770 3.843 3.770 3.800 43,055 -0.03(-0.78%)
Oct 05, 2022 3.820 3.839 3.780 3.830 47,113 +0.01(+0.26%)
Oct 04, 2022 3.970 3.970 3.810 3.820 136,539 -0.01(-0.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.