$2.89 +0.16 (%) New Gold Inc - AMEX

Feb. 5, 2016 | 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
2/4/20162.622.752.572.736,030,046
2/4/20163.523.773.513.771,753,568
2/3/20162.422.522.402.506,350,679
2/3/20163.383.483.323.451,812,326
2/2/20162.492.532.342.412,626,395
2/2/20163.453.553.303.381,005,544
2/1/20162.482.572.442.572,711,851
2/1/20163.543.603.433.58943,809
1/29/20162.422.502.402.432,237,316
1/29/20163.413.503.373.451,324,465
1/28/20162.412.562.392.454,510,948
1/28/20163.403.583.353.411,035,664
1/27/20162.312.472.282.465,634,102
1/27/20163.243.483.213.481,410,045
1/26/20162.182.342.142.334,471,686
1/26/20163.033.293.033.272,223,989
1/25/20162.072.112.032.103,638,376
1/25/20162.943.002.892.982,389,844
1/22/20161.932.051.932.024,178,926
1/22/20162.712.902.712.871,125,730
1/21/20161.921.991.871.973,085,292
1/21/20162.792.842.702.791,185,775
1/20/20161.851.971.761.953,768,076
1/20/20162.702.862.582.831,704,910
1/19/20161.992.001.761.805,116,493
1/19/20162.842.892.562.611,204,566
1/18/20163.003.002.812.83436,057
1/15/20162.152.172.002.004,269,024
1/15/20163.113.132.902.911,117,783
1/14/20162.172.202.052.104,568,240
1/14/20163.113.142.953.011,103,905
1/13/20162.152.252.122.183,411,802
1/13/20163.053.203.043.13910,478
1/12/20162.162.202.072.147,865,709
1/12/20163.103.122.963.071,063,428
1/11/20162.372.402.192.213,728,948
1/11/20163.373.373.123.15983,530
1/8/20162.272.422.272.383,634,773
1/8/20163.243.403.223.351,278,893
1/7/20162.432.502.272.466,509,880
1/7/20163.443.533.213.453,091,266
1/6/20162.342.452.332.363,493,620
1/6/20163.263.443.263.331,761,791
1/5/20162.372.392.282.302,302,538
1/5/20163.293.323.193.211,655,063
1/4/20162.372.422.262.353,380,228
1/4/20163.313.363.163.281,776,205
12/31/20152.292.332.262.323,500,599
12/31/20153.193.223.143.221,364,841
12/30/20152.242.302.212.301,927,918
12/30/20153.133.193.073.19539,393
12/29/20152.362.422.272.301,709,210
12/29/20153.303.353.143.17413,388
12/28/20152.382.452.282.291,598,271
12/24/20152.272.432.262.421,205,562
12/24/20153.163.373.163.37462,358
12/23/20152.272.292.212.253,298,931
12/23/20153.133.173.073.143,841,396
12/22/20152.272.362.232.252,166,646
12/22/20153.223.283.113.131,634,229
12/21/20152.312.362.272.312,379,602
12/21/20153.223.283.183.221,464,814
12/18/20152.302.372.252.254,589,802
12/18/20153.183.293.143.161,545,551
12/17/20152.322.342.192.242,718,924
12/17/20153.203.243.063.121,519,190
12/16/20152.412.452.312.433,907,978
12/16/20153.323.383.203.362,792,737
12/15/20152.282.362.272.343,464,523
12/15/20153.143.233.123.21742,128
12/14/20152.462.502.272.273,427,413
12/14/20153.383.423.113.141,286,457
12/11/20152.442.562.412.523,471,572
12/11/20153.343.503.303.48896,996
12/10/20152.402.572.392.493,580,168
12/10/20153.243.493.243.381,379,112
12/9/20152.402.462.352.422,153,426
12/9/20153.263.343.203.270
12/8/20152.382.382.282.383,417,519
12/8/20153.233.253.103.211,736,546
12/7/20152.532.582.362.393,448,381
12/7/20153.403.483.193.22955,627
12/4/20152.452.612.452.593,489,076
12/4/20153.263.483.263.460
12/3/20152.392.502.322.432,839,546
12/3/20153.203.333.123.250
12/2/20152.282.392.252.373,135,045
12/2/20153.073.183.033.151,277,939
12/1/20152.232.362.192.364,050,674
12/1/20152.973.152.933.143,292,111
11/30/20152.172.242.162.212,001,848
11/30/20152.902.992.892.94591,277
11/27/20152.192.262.132.141,049,217
11/27/20152.943.012.852.92640,571
11/26/20152.923.052.913.02217,404
11/25/20152.232.282.152.222,145,668
11/25/20152.983.022.872.941,146,443
11/24/20152.152.212.112.164,718,468
11/24/20152.842.932.812.912,637,055
11/23/20152.022.152.002.062,994,806
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center