$4.36 +0.10 (%) New Gold Inc - AMEX

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGD historical data

Date Open High Low Close Volume
1/29/20154.304.464.074.264,931,184
1/29/20155.395.585.155.381,566,438
1/28/20154.444.604.354.444,704,712
1/28/20155.585.735.465.521,375,332
1/27/20154.364.604.324.565,658,582
1/27/20155.445.695.365.691,295,868
1/26/20154.164.354.114.303,542,923
1/26/20155.155.425.135.35849,842
1/23/20154.464.524.234.243,931,107
1/23/20155.515.595.265.281,264,487
1/22/20154.774.824.514.513,978,215
1/22/20155.895.935.595.611,282,537
1/21/20154.834.914.564.715,069,954
1/21/20155.845.925.625.801,339,250
1/20/20154.744.864.674.746,581,309
1/20/20155.655.885.635.751,545,368
1/19/20155.315.585.315.48508,970
1/16/20154.284.864.284.608,183,122
1/16/20155.245.825.155.502,169,811
1/15/20154.254.464.194.265,136,274
1/15/20155.075.325.005.132,824,257
1/14/20154.414.443.784.018,632,364
1/14/20155.265.304.544.753,125,701
1/13/20154.864.924.294.356,199,792
1/13/20155.865.895.145.182,077,479
1/12/20154.624.914.584.735,636,833
1/12/20155.505.865.465.642,010,241
1/9/20154.614.754.474.574,912,374
1/9/20155.495.635.315.441,133,352
1/8/20154.724.754.424.545,018,630
1/8/20155.585.615.245.371,791,453
1/7/20154.884.984.734.814,410,110
1/7/20155.795.905.615.68923,941
1/6/20154.605.124.584.987,119,218
1/6/20155.406.045.405.911,841,789
1/5/20154.484.604.384.534,988,365
1/5/20155.305.415.175.361,373,121
1/2/20154.224.444.164.423,811,760
1/2/20154.885.224.885.21823,767
12/31/20144.204.334.124.302,619,113
12/31/20144.915.024.784.98538,616
12/30/20144.214.384.174.264,521,058
12/30/20144.905.084.854.931,139,275
12/29/20144.334.424.094.133,186,515
12/29/20145.035.134.774.78607,956
12/26/20144.274.374.194.222,175,810
12/24/20143.994.213.964.181,657,965
12/24/20144.754.904.604.90430,533
12/23/20144.084.273.994.022,335,899
12/23/20144.714.964.644.64764,882
12/22/20144.494.534.074.144,112,373
12/22/20145.175.264.744.80970,666
12/19/20144.314.534.264.5318,607,410
12/19/20145.035.214.945.121,426,062
12/18/20144.204.374.114.373,880,742
12/18/20144.905.064.785.04774,668
12/17/20143.834.103.774.076,517,413
12/17/20144.444.784.404.781,408,767
12/16/20144.074.093.773.794,654,744
12/16/20144.704.754.384.381,235,003
12/15/20144.284.383.883.904,834,304
12/15/20144.965.094.534.531,050,474
12/12/20144.274.454.264.353,196,989
12/12/20144.995.134.935.031,411,700
12/11/20144.244.494.234.313,592,035
12/11/20144.935.184.884.96813,447
12/10/20144.544.574.344.383,584,879
12/10/20145.195.244.995.021,558,663
12/9/20144.574.794.504.546,049,281
12/9/20145.215.465.155.191,489,250
12/8/20144.364.514.194.405,130,594
12/8/20144.975.174.825.061,087,530
12/5/20144.324.494.294.313,652,259
12/5/20144.955.124.904.941,407,084
12/4/20144.514.524.404.413,627,836
12/4/20145.135.145.015.032,632,503
12/3/20144.414.604.364.515,823,050
12/3/20145.055.224.985.123,758,415
12/2/20144.394.554.334.346,200,000
12/2/20144.995.194.934.971,741,719
12/1/20144.094.564.094.567,379,912
12/1/20144.645.164.645.161,471,920
11/28/20144.254.254.014.012,981,829
11/28/20144.794.824.554.56754,334
11/27/20145.015.014.834.92199,502
11/26/20144.604.624.464.474,252,709
11/26/20145.205.205.015.03789,360
11/25/20144.354.654.314.636,371,853
11/25/20144.915.254.855.254,025,333
11/24/20144.294.434.214.334,391,636
11/24/20144.714.994.714.881,181,278
11/21/20144.344.454.224.245,557,541
11/21/20144.984.984.754.791,828,145
11/20/20144.254.324.194.273,088,159
11/20/20144.804.884.744.84594,054
11/19/20144.304.354.124.168,522,682
11/19/20144.894.924.674.711,124,001
11/18/20144.374.384.184.345,669,587
11/18/20144.804.944.724.89974,428
11/17/20144.054.234.014.186,424,966
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center