New Found Gold

NFG
🏛️ Estados Unidos →
2.46
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 6.98 7.21 6.84 7.15 0.1M
2021-12-30 6.51 6.89 6.51 6.89 0.1M
2021-12-29 6.75 6.75 6.50 6.65 0.1M
2021-12-28 6.90 7.01 6.75 6.77 0.1M
2021-12-27 6.78 7.19 6.69 6.94 0.2M
2021-12-23 6.73 6.86 6.35 6.74 0.1M
2021-12-22 6.10 6.57 6.04 6.57 0.2M
2021-12-21 6.12 6.23 5.98 6.07 0.1M
2021-12-20 6.23 6.23 5.93 6.06 0.2M
2021-12-17 6.28 6.39 6.10 6.23 0.2M
2021-12-16 5.54 6.21 5.49 6.21 0.3M
2021-12-15 5.40 5.50 5.20 5.36 0.2M
2021-12-14 5.70 5.73 5.43 5.52 0.2M
2021-12-13 5.70 5.80 5.54 5.76 0.1M
2021-12-10 6.04 6.04 5.64 5.70 0.1M
2021-12-09 5.70 5.96 5.56 5.86 0.2M
2021-12-08 5.80 5.89 5.73 5.80 0.0M
2021-12-07 5.66 6.03 5.66 5.88 0.1M
2021-12-06 5.35 5.67 5.21 5.65 0.1M
2021-12-03 5.84 5.84 5.30 5.40 0.1M
2021-12-02 5.55 5.58 5.25 5.45 0.2M
2021-12-01 5.98 5.98 5.47 5.55 0.2M
2021-11-30 5.85 6.09 5.60 5.70 0.2M
2021-11-29 5.77 5.88 5.66 5.75 0.1M
2021-11-26 5.75 5.95 5.65 5.87 0.1M
2021-11-24 5.69 5.98 5.65 5.98 0.1M
2021-11-23 5.95 5.97 5.62 5.79 0.2M
2021-11-22 6.10 6.10 5.83 5.95 0.2M
2021-11-19 6.44 6.44 6.07 6.15 0.1M
2021-11-18 6.68 6.68 6.22 6.39 0.1M
2021-11-17 6.68 6.92 6.46 6.64 0.1M
2021-11-16 6.85 6.98 6.62 6.74 0.2M
2021-11-15 6.83 7.16 6.70 6.89 0.3M
2021-11-12 6.19 6.91 6.19 6.78 0.3M
2021-11-11 5.80 6.22 5.71 6.17 0.3M
2021-11-10 5.87 6.25 5.63 5.69 0.4M
2021-11-09 5.87 6.12 5.75 5.78 0.3M
2021-11-08 6.63 6.69 5.75 5.92 0.6M
2021-11-05 7.13 7.19 5.53 6.49 1.3M
2021-11-04 7.86 7.86 7.31 7.46 0.1M
2021-11-03 7.75 7.80 7.59 7.74 0.1M
2021-11-02 8.02 8.02 7.70 7.79 0.1M
2021-11-01 7.85 8.13 7.72 7.94 0.1M
2021-10-29 8.15 8.17 7.77 7.83 0.1M
2021-10-28 8.24 8.38 8.12 8.17 0.1M
2021-10-27 8.79 8.79 8.12 8.20 0.2M
2021-10-26 8.80 8.80 8.26 8.46 0.2M
2021-10-25 8.20 8.80 8.19 8.63 0.2M
2021-10-22 8.19 8.28 7.90 8.09 0.1M
2021-10-21 8.23 8.23 7.82 7.99 0.2M
2021-10-20 7.93 8.20 7.63 7.94 0.2M
2021-10-19 7.75 7.75 7.35 7.60 0.1M
2021-10-18 7.11 7.40 7.07 7.25 0.2M
2021-10-15 7.20 7.86 7.04 7.12 0.1M
2021-10-14 7.57 7.57 7.15 7.30 0.2M
2021-10-13 6.55 8.70 6.55 7.22 1.2M
2021-10-12 6.38 6.54 6.21 6.48 0.1M
2021-10-11 6.40 6.64 6.25 6.29 0.1M
2021-10-08 6.40 6.49 6.27 6.43 0.1M
2021-10-07 6.27 6.42 6.21 6.28 0.0M
2021-10-06 6.17 6.37 6.17 6.33 0.0M
2021-10-05 6.59 6.59 6.32 6.40 0.1M
2021-10-04 6.34 6.62 6.29 6.54 0.1M
2021-10-01 6.15 6.34 6.10 6.25 0.1M
2021-09-30 6.30 6.49 6.05 6.14 0.2M
2021-09-29 7.02 7.02 5.96 6.09 0.2M
2021-09-28 6.67 6.68 6.26 6.38 0.1M
2021-09-27 6.94 7.25 6.51 6.79 0.1M
2021-09-24 6.31 6.98 6.12 6.89 0.3M
2021-09-23 5.79 6.25 5.71 6.07 0.1M
2021-09-22 5.53 5.76 5.50 5.68 0.1M
2021-09-21 5.11 5.51 5.11 5.46 0.1M
2021-09-20 5.53 5.55 5.11 5.31 0.3M
2021-09-17 5.93 5.95 5.60 5.68 0.1M
2021-09-16 6.70 6.70 5.87 5.95 0.2M
2021-09-15 5.98 6.35 5.90 6.27 0.2M
2021-09-14 6.00 6.50 6.00 6.17 0.1M
2021-09-13 6.65 6.73 6.10 6.35 0.2M
2021-09-10 6.74 6.89 6.65 6.65 0.1M
2021-09-09 6.89 7.00 6.62 6.73 0.1M
2021-09-08 7.10 7.15 6.66 6.87 0.1M
2021-09-07 7.27 7.35 6.94 7.04 0.1M
2021-09-03 7.14 7.33 7.06 7.20 0.1M
2021-09-02 7.10 7.25 7.05 7.05 0.1M
2021-09-01 6.95 7.11 6.80 7.03 0.1M
2021-08-31 6.75 7.25 6.69 6.86 0.1M
2021-08-30 6.87 6.95 6.61 6.74 0.0M
2021-08-27 6.57 7.05 6.40 6.80 0.2M
2021-08-26 6.55 6.85 6.51 6.54 0.1M
2021-08-25 7.08 7.18 6.70 6.76 0.1M
2021-08-24 6.90 7.17 6.78 7.15 0.1M
2021-08-23 6.63 7.00 6.63 6.84 0.1M
2021-08-20 6.88 7.00 6.57 6.71 0.2M
2021-08-19 6.30 7.24 6.30 6.78 0.2M
2021-08-18 8.50 8.50 6.96 7.05 0.4M
2021-08-17 8.50 10.00 7.82 8.05 0.1M
2021-08-16 8.50 8.68 8.15 8.28 0.3M
2021-08-13 7.65 8.30 7.60 8.13 0.2M
2021-08-12 7.30 7.76 7.27 7.51 0.1M
2021-08-11 7.31 7.70 7.26 7.29 0.1M
2021-08-10 6.30 7.33 6.30 7.05 0.1M
2021-08-09 7.44 7.44 6.62 6.70 0.2M
2021-08-06 8.61 8.61 7.01 7.11 0.2M
2021-08-05 7.45 7.61 7.14 7.34 0.0M
2021-08-04 7.82 8.10 7.36 7.38 0.1M
2021-08-03 7.60 8.05 7.52 7.65 0.1M
2021-08-02 8.15 8.15 7.00 8.10 0.0M
2021-07-30 8.25 8.29 7.94 8.09 0.0M
2021-07-29 7.99 8.46 7.99 8.10 0.1M
2021-07-28 7.45 7.86 7.36 7.84 0.1M
2021-07-27 7.72 7.79 7.25 7.47 0.1M
2021-07-26 8.05 8.05 7.74 7.87 0.1M
2021-07-23 8.44 8.44 7.64 7.91 0.1M
2021-07-22 8.63 8.63 7.96 8.08 0.1M
2021-07-21 8.53 8.66 7.63 8.45 0.2M
2021-07-20 7.08 8.04 7.08 7.80 0.1M
2021-07-19 7.28 7.50 6.65 7.42 0.3M
2021-07-16 7.75 8.10 7.32 7.51 0.2M
2021-07-15 8.75 8.80 7.79 8.13 0.2M
2021-07-14 9.09 9.12 8.50 8.57 0.1M
2021-07-13 9.40 9.40 8.77 9.00 0.1M
2021-07-12 9.13 9.30 8.90 8.95 0.1M
2021-07-09 8.76 9.34 8.76 9.34 0.0M
2021-07-08 8.90 9.20 8.24 8.80 0.4M
2021-07-07 9.75 9.75 9.12 9.17 0.2M
2021-07-06 10.20 10.20 9.30 9.65 0.1M
2021-07-02 10.03 10.03 9.79 9.86 0.0M
2021-07-01 10.00 10.40 9.70 10.03 0.0M
2021-06-30 9.50 10.09 9.25 9.70 0.1M
2021-06-29 9.40 9.73 9.01 9.22 0.1M
2021-06-28 9.70 10.21 9.36 9.37 0.1M
2021-06-25 10.05 10.18 9.75 9.82 0.1M
2021-06-24 10.10 10.45 9.84 10.14 0.1M
2021-06-23 10.00 10.80 10.00 10.01 0.2M
2021-06-22 10.06 10.08 9.36 9.41 0.1M
2021-06-21 9.50 10.39 9.20 10.01 0.2M
2021-06-18 8.65 9.49 8.57 9.06 0.2M
2021-06-17 8.36 8.86 7.63 8.65 0.5M
2021-06-16 9.50 9.87 8.28 8.47 0.3M
2021-06-15 10.80 10.80 9.26 9.64 0.2M
2021-06-14 10.13 10.66 9.72 10.40 0.1M
2021-06-11 10.70 10.85 10.01 10.19 0.1M
2021-06-10 10.55 10.90 10.50 10.78 0.1M
2021-06-09 10.89 10.90 10.47 10.56 0.1M
2021-06-08 12.00 12.00 10.56 10.56 0.1M
2021-06-07 10.87 11.12 10.60 10.75 0.1M
2021-06-04 10.50 10.80 10.16 10.77 0.1M
2021-06-03 10.00 10.40 9.00 10.40 0.1M
2021-06-02 10.28 10.35 9.74 9.74 0.1M
2021-06-01 9.80 10.40 9.80 10.28 0.2M
2021-05-28 9.17 9.50 8.77 9.42 0.1M
2021-05-27 9.54 9.70 8.76 9.23 0.3M
2021-05-26 9.91 10.25 9.55 9.74 0.1M
2021-05-25 10.55 10.55 9.55 10.06 0.3M
2021-05-24 9.25 10.70 9.24 9.65 0.3M
2021-05-21 7.59 9.24 7.50 9.05 0.2M
2021-05-20 7.55 7.57 7.30 7.57 0.1M
2021-05-19 7.85 7.85 7.30 7.56 0.1M
2021-05-18 7.65 7.65 7.23 7.47 0.1M
2021-05-17 7.02 7.60 6.79 7.47 0.2M
2021-05-14 7.50 7.72 7.00 7.02 0.2M
2021-05-13 7.65 7.69 6.53 7.40 0.4M
2021-05-12 8.05 8.05 7.57 7.69 0.2M
2021-05-11 7.63 7.89 7.38 7.89 0.2M
2021-05-10 7.25 7.84 7.14 7.63 0.3M
2021-05-07 7.00 7.11 6.73 6.95 0.2M
2021-05-06 6.43 6.98 6.39 6.57 0.3M
2021-05-05 8.15 8.15 6.15 6.39 0.6M
2021-05-04 6.10 6.94 6.04 6.82 0.3M
2021-05-03 5.61 5.79 5.52 5.76 0.2M
2021-04-30 5.59 5.68 5.35 5.49 0.1M
2021-04-29 5.67 5.70 5.41 5.58 0.2M
2021-04-28 5.29 5.69 5.21 5.53 0.2M
2021-04-27 5.11 5.19 5.00 5.10 0.2M
2021-04-26 4.96 5.11 4.81 4.99 0.1M
2021-04-23 4.92 4.98 4.61 4.88 0.1M
2021-04-22 4.81 5.03 4.55 4.63 0.1M
2021-04-21 4.92 5.14 4.65 4.81 0.2M
2021-04-20 4.58 4.88 4.30 4.86 0.2M
2021-04-19 4.30 4.70 4.11 4.20 0.2M
2021-04-16 4.05 4.40 4.00 4.27 0.3M
2021-04-15 3.81 3.98 3.79 3.97 0.1M
2021-04-14 3.89 3.91 3.72 3.79 0.1M
2021-04-13 4.30 4.30 3.80 3.88 0.1M
2021-04-12 4.11 4.15 3.95 4.07 0.1M
2021-04-09 4.10 4.10 3.88 4.05 0.1M
2021-04-08 3.78 4.03 3.68 3.98 0.2M
2021-04-07 3.70 3.78 3.64 3.64 0.1M
2021-04-06 3.66 3.70 3.60 3.68 0.1M
2021-04-05 3.50 3.70 3.42 3.52 0.1M
2021-04-01 3.46 3.56 3.36 3.38 0.1M
2021-03-31 3.35 3.67 3.32 3.39 0.1M
2021-03-30 3.63 3.63 3.25 3.32 0.2M
2021-03-29 4.39 4.39 3.62 3.66 0.1M
2021-03-26 3.62 3.93 3.58 3.65 0.1M
2021-03-25 4.21 4.21 3.48 3.61 0.2M
2021-03-24 3.69 3.99 3.69 3.83 0.1M
2021-03-23 4.05 4.40 3.87 3.88 0.1M
2021-03-22 3.79 4.00 3.78 3.98 0.2M
2021-03-19 4.03 4.03 3.70 3.70 0.1M
2021-03-18 3.85 3.97 3.72 3.72 0.2M
2021-03-17 3.50 3.74 3.33 3.63 0.1M
2021-03-16 3.03 3.50 3.03 3.44 0.2M
2021-03-15 3.24 3.24 3.08 3.14 0.1M
2021-03-12 3.22 3.45 3.09 3.20 0.1M
2021-03-11 3.30 3.40 3.15 3.16 0.1M
2021-03-10 3.25 3.36 3.15 3.22 0.2M
2021-03-09 3.29 3.35 3.17 3.18 0.2M
2021-03-08 3.14 3.29 3.12 3.21 0.1M
2021-03-05 2.88 3.13 2.85 3.11 0.1M
2021-03-04 2.93 2.99 2.81 2.93 0.1M
2021-03-03 2.96 2.96 2.83 2.87 0.0M
2021-03-02 3.13 3.13 2.83 2.99 0.1M
2021-03-01 2.89 3.22 2.76 2.91 0.1M
2021-02-26 2.95 3.00 2.65 2.70 0.1M
2021-02-25 3.11 3.14 2.86 3.00 0.1M
2021-02-24 2.74 3.04 2.65 3.04 0.2M
2021-02-23 2.78 2.82 2.56 2.75 0.1M
2021-02-22 2.52 2.82 2.52 2.70 0.1M
2021-02-19 2.51 2.62 2.50 2.54 0.1M
2021-02-18 2.65 2.78 2.51 2.52 0.1M
2021-02-17 2.88 2.88 2.53 2.60 0.1M
2021-02-16 2.70 2.75 2.60 2.70 0.1M
2021-02-12 2.75 2.80 2.67 2.72 0.1M
2021-02-11 2.77 3.00 2.66 2.70 0.1M
2021-02-10 2.70 2.80 2.65 2.73 0.1M
2021-02-09 2.75 2.80 2.67 2.74 0.1M
2021-02-08 2.76 2.90 2.66 2.75 0.1M
2021-02-05 2.85 2.85 2.68 2.75 0.1M
2021-02-04 2.61 2.83 2.61 2.66 0.1M
2021-02-03 2.83 2.83 2.65 2.65 0.2M
2021-02-02 2.62 2.83 2.50 2.62 0.1M
2021-02-01 2.70 2.90 2.61 2.61 0.2M
2021-01-29 2.75 2.97 2.56 2.63 0.1M
2021-01-28 2.51 2.95 2.51 2.69 0.1M
2021-01-27 2.75 2.80 2.49 2.51 0.2M
2021-01-26 2.93 2.93 2.76 2.80 0.1M
2021-01-25 3.10 3.10 2.86 2.90 0.0M
2021-01-22 2.81 3.14 2.80 3.04 0.1M
2021-01-21 3.10 3.10 2.93 2.93 0.0M
2021-01-20 3.14 3.14 2.96 2.99 0.0M
2021-01-19 3.00 3.09 2.83 2.90 0.1M
2021-01-15 3.19 3.20 2.96 3.08 0.1M
2021-01-14 3.12 3.22 3.04 3.20 0.0M
2021-01-13 3.22 3.22 2.99 3.02 0.1M
2021-01-12 3.33 3.45 3.18 3.20 0.1M
2021-01-11 3.20 3.45 3.15 3.33 0.1M
2021-01-08 3.36 3.36 3.18 3.22 0.1M
2021-01-07 3.43 3.45 3.16 3.44 0.0M
2021-01-06 3.16 3.50 3.16 3.40 0.1M
2021-01-05 3.35 3.35 3.15 3.18 0.1M
2021-01-04 3.25 3.35 3.15 3.28 0.1M