$3.54 +0.05 (%) New Gold Inc - AMEX

Apr. 17, 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
4/17/20153.533.603.483.541,596,216
4/17/20154.304.384.264.33609,939
4/16/20153.583.623.473.491,791,698
4/16/20154.374.424.244.26769,691
4/15/20153.403.573.363.573,728,177
4/15/20154.254.394.204.364,594,591
4/14/20153.463.463.333.382,922,025
4/14/20154.344.344.174.211,718,902
4/13/20153.493.503.423.441,306,970
4/13/20154.414.414.314.34635,761
4/10/20153.523.613.473.512,185,427
4/10/20154.444.534.364.42838,399
4/9/20153.503.523.423.442,120,085
4/9/20154.394.424.324.35967,016
4/8/20153.593.643.473.513,395,041
4/8/20154.474.524.364.43990,780
4/7/20153.723.803.603.652,126,325
4/7/20154.694.734.504.55467,093
4/6/20153.763.843.703.772,684,168
4/6/20154.704.774.624.71508,607
4/2/20153.653.703.573.652,309,613
4/2/20154.594.654.494.57587,785
4/1/20153.443.693.423.684,446,967
4/1/20154.344.654.334.641,466,292
3/31/20153.423.433.303.393,956,074
3/31/20154.344.364.194.251,210,021
3/30/20153.523.583.403.442,820,795
3/30/20154.414.524.324.34661,799
3/27/20153.563.643.453.603,381,744
3/27/20154.504.594.334.51966,279
3/26/20153.883.883.613.613,063,037
3/26/20154.834.834.504.51787,720
3/25/20153.913.963.763.761,995,516
3/25/20154.904.954.714.71688,629
3/24/20153.953.983.873.881,999,261
3/24/20154.954.974.844.86583,921
3/23/20153.854.033.813.915,230,613
3/23/20154.815.044.774.891,862,250
3/20/20153.653.863.643.858,167,163
3/20/20154.614.844.614.821,133,397
3/19/20153.643.683.543.582,867,450
3/19/20154.604.684.514.57708,975
3/18/20153.503.723.373.694,986,516
3/18/20154.424.664.304.65948,817
3/17/20153.393.523.373.442,679,202
3/17/20154.354.484.314.38604,007
3/16/20153.533.583.373.472,493,681
3/16/20154.604.604.314.44590,849
3/13/20153.563.573.353.533,060,009
3/13/20154.494.564.294.52808,309
3/12/20153.573.623.383.533,881,781
3/12/20154.524.584.294.481,372,808
3/11/20153.333.523.233.504,111,940
3/11/20154.254.494.124.481,347,838
3/10/20153.253.403.223.353,961,949
3/10/20154.124.284.074.23839,573
3/9/20153.533.553.223.284,398,763
3/9/20154.454.474.054.12896,898
3/6/20153.573.653.433.526,200,071
3/6/20154.504.604.334.432,426,895
3/5/20153.723.773.643.712,255,079
3/5/20154.614.704.554.67572,761
3/4/20153.703.733.573.713,439,823
3/4/20154.614.654.454.61828,448
3/3/20153.733.873.633.692,722,016
3/3/20154.684.814.544.60605,888
3/2/20153.843.883.683.712,802,334
3/2/20154.804.874.614.65620,314
2/27/20153.753.943.723.814,366,403
2/27/20154.684.904.664.791,653,958
2/26/20153.643.763.583.715,420,717
2/26/20154.514.704.474.651,931,769
2/25/20153.533.603.513.552,639,587
2/25/20154.384.474.364.44844,457
2/24/20153.443.563.443.475,376,940
2/24/20154.364.474.334.334,175,646
2/23/20153.533.553.383.474,057,482
2/23/20154.414.474.254.38929,370
2/20/20153.603.643.443.514,277,209
2/20/20154.514.564.314.351,279,029
2/19/20153.713.723.543.594,654,907
2/19/20154.574.664.434.481,608,184
2/18/20153.653.703.533.704,436,637
2/18/20154.544.584.404.572,564,869
2/17/20153.653.693.573.653,452,131
2/17/20154.574.584.454.511,544,749
2/13/20153.783.853.673.735,771,482
2/13/20154.794.794.574.651,879,365
2/12/20153.713.783.673.773,593,392
2/12/20154.664.714.584.69861,430
2/11/20153.823.853.623.633,795,497
2/11/20154.804.864.574.592,230,131
2/10/20153.663.833.603.793,543,505
2/10/20154.584.814.514.771,008,030
2/9/20153.683.813.643.703,543,772
2/9/20154.624.724.534.64586,058
2/6/20153.773.803.603.676,778,333
2/6/20154.694.704.514.571,976,906
2/5/20154.074.083.833.937,778,901
2/5/20155.085.094.784.882,831,732
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center