$4.19 +0.03 (%) New Gold Inc - NYSE Amex Equities

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGD historical data

Date Open High Low Close Volume
1/20/20174.144.254.084.193,887,140
1/20/20175.545.665.455.591,526,852
1/19/20174.044.204.014.165,743,495
1/19/20175.385.585.345.551,308,963
1/18/20174.184.224.044.113,787,723
1/18/20175.475.545.375.421,239,783
1/17/20174.254.254.084.164,676,736
1/17/20175.535.535.355.421,611,323
1/16/20175.445.445.335.41548,844
1/13/20174.004.103.914.073,278,807
1/13/20175.235.385.155.361,478,567
1/12/20174.174.183.954.045,967,108
1/12/20175.435.475.205.271,773,109
1/11/20174.004.113.904.025,178,143
1/11/20175.305.405.175.301,655,317
1/10/20173.934.053.914.025,099,427
1/10/20175.195.345.175.301,522,188
1/9/20173.903.983.823.883,237,440
1/9/20175.205.265.065.111,286,435
1/6/20173.904.023.763.814,175,924
1/6/20175.165.305.005.041,886,591
1/5/20173.704.023.683.997,745,417
1/5/20174.995.314.905.282,761,138
1/4/20173.693.713.593.644,059,083
1/4/20174.954.994.804.851,955,417
1/3/20173.563.683.513.635,620,856
1/3/20174.744.934.724.902,017,766
12/30/20163.653.773.473.505,836,940
12/30/20164.915.054.654.711,907,313
12/29/20163.413.643.353.636,381,645
12/29/20164.604.924.544.901,644,425
12/28/20163.253.393.213.353,982,038
12/28/20164.464.604.374.561,476,123
12/27/20163.203.233.143.203,107,642
12/23/20163.113.203.113.162,518,997
12/23/20164.264.324.234.27718,365
12/22/20163.103.213.103.132,968,207
12/22/20164.214.334.184.231,337,888
12/21/20163.083.223.053.164,474,344
12/21/20164.144.314.094.221,401,493
12/20/20163.143.143.013.0710,963,794
12/20/20164.214.214.044.103,523,391
12/19/20163.303.403.193.209,376,889
12/19/20164.514.554.284.282,225,195
12/16/20163.383.473.303.306,657,783
12/16/20164.534.624.414.491,749,809
12/15/20163.483.533.263.3710,511,591
12/15/20164.644.724.384.473,183,217
12/14/20163.823.933.613.636,243,032
12/14/20165.045.154.784.783,007,412
12/13/20163.833.873.713.793,898,087
12/13/20165.055.074.874.971,907,380
12/12/20163.853.923.783.863,229,990
12/12/20165.085.144.975.061,298,535
12/9/20163.863.943.763.804,982,692
12/9/20165.135.184.975.012,145,533
12/8/20163.923.963.873.912,843,707
12/8/20165.185.245.125.171,288,651
12/7/20163.813.973.773.935,383,712
12/7/20165.035.255.005.171,844,367
12/6/20163.663.833.663.723,646,311
12/6/20164.905.084.904.921,429,404
12/5/20163.543.763.513.714,441,686
12/5/20164.724.974.654.921,942,573
12/2/20163.533.683.523.633,950,774
12/2/20164.754.894.694.801,380,403
12/1/20163.513.633.453.534,012,615
12/1/20164.774.834.614.691,581,392
11/30/20163.643.703.563.584,213,084
11/30/20164.924.944.784.791,843,096
11/29/20163.633.753.603.692,663,844
11/29/20164.885.024.854.96927,072
11/28/20163.643.753.603.744,099,017
11/28/20164.945.024.834.991,598,926
11/25/20163.703.713.583.592,353,897
11/25/20164.955.004.844.86955,535
11/24/20164.954.954.904.93179,354
11/23/20163.713.803.633.686,557,284
11/23/20165.035.114.914.952,343,072
11/22/20163.833.903.793.884,165,149
11/22/20165.135.235.105.211,947,531
11/21/20163.813.893.753.833,175,430
11/21/20165.175.205.045.121,552,940
11/18/20163.703.823.703.785,450,429
11/18/20165.015.155.015.071,545,800
11/17/20163.813.953.703.775,820,949
11/17/20165.155.305.025.072,083,357
11/16/20163.913.963.723.837,195,149
11/16/20165.255.324.995.152,442,097
11/15/20163.643.953.643.945,478,026
11/15/20164.945.314.935.252,125,473
11/14/20163.603.783.503.666,862,008
11/14/20164.875.134.744.944,004,805
11/11/20164.044.103.653.6710,474,311
11/11/20165.395.544.944.963,628,798
11/10/20164.304.303.994.0610,470,983
11/10/20165.795.805.405.462,611,518
11/9/20164.354.524.144.2913,087,002
11/9/20165.866.095.565.723,319,534
11/8/20164.064.204.014.067,641,744
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center