NEW GOLD $6.74

up +0.10


23/5/2013 04:23 PM  |  NYSEAMEX : NGD  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

NGD historical data

Date Open High Low Close Volume
5/23/2013 6.86 6.90 6.66 6.74 27309
5/22/2013 6.73 6.96 6.54 6.64 41285
5/21/2013 6.41 6.69 6.35 6.54 33705
5/20/2013 6.29 6.79 6.25 6.68 51704
5/17/2013 6.60 6.66 6.25 6.30 43907
5/16/2013 6.40 6.75 6.25 6.72 57873
5/15/2013 6.93 6.95 6.45 6.49 54235
5/14/2013 7.21 7.32 6.98 6.99 34929
5/13/2013 7.36 7.42 7.25 7.26 17089
5/10/2013 7.36 7.48 7.21 7.48 25163
5/9/2013 7.44 7.69 7.25 7.54 30489
5/8/2013 7.35 7.73 7.25 7.61 39995
5/7/2013 7.40 7.41 7.12 7.20 31345
5/6/2013 7.60 7.64 7.47 7.59 17969
5/3/2013 7.57 7.89 7.45 7.56 26499
5/2/2013 7.65 7.69 7.35 7.51 33783
5/1/2013 7.70 7.84 7.49 7.73 41905
4/30/2013 7.79 8.02 7.49 7.98 41722
4/29/2013 7.65 7.99 7.63 7.77 40767
4/26/2013 8.00 8.08 7.47 7.54 40666
4/25/2013 7.89 8.09 7.72 7.98 56374
4/24/2013 7.17 7.74 7.15 7.66 45242
4/23/2013 7.06 7.12 6.89 7.00 34279
4/22/2013 7.38 7.44 7.10 7.14 40265
4/19/2013 7.01 7.24 6.81 7.15 49407
4/18/2013 6.48 6.81 6.40 6.79 62848
4/17/2013 6.79 7.05 6.28 6.37 62231
4/16/2013 6.94 7.10 6.73 6.81 55219
4/15/2013 7.08 7.24 6.25 6.58 111892
4/12/2013 8.01 8.08 7.52 7.75 53426
4/11/2013 8.33 8.48 8.24 8.28 17572
4/10/2013 8.63 8.65 8.27 8.33 22456
4/9/2013 8.49 8.89 8.40 8.74 22753
4/8/2013 8.70 8.70 8.35 8.43 23423
4/5/2013 8.86 8.93 8.45 8.63 35534
4/4/2013 8.15 8.74 8.06 8.71 35374
4/3/2013 8.59 8.72 8.10 8.18 40764
4/2/2013 8.96 8.99 8.55 8.56 25173
4/1/2013 9.10 9.18 9.00 9.03 17643
3/28/2013 9.32 9.32 9.06 9.11 16639
3/27/2013 9.14 9.39 9.06 9.39 17058
3/26/2013 9.37 9.37 9.00 9.15 18662
3/25/2013 9.43 9.55 9.30 9.39 14773
3/22/2013 9.58 9.64 9.47 9.50 10571
3/21/2013 9.38 9.61 9.35 9.59 17002
3/20/2013 9.23 9.42 9.23 9.34 11653
3/19/2013 9.36 9.48 9.23 9.26 20501
3/18/2013 9.51 9.59 9.33 9.36 18852
3/15/2013 9.31 9.45 9.28 9.41 88809
3/14/2013 9.23 9.41 9.10 9.40 25838
3/13/2013 9.75 9.76 9.17 9.26 32286
3/12/2013 9.71 9.89 9.65 9.76 30805
3/11/2013 9.35 9.57 9.22 9.48 24031
3/8/2013 8.99 9.35 8.83 9.35 29887
3/7/2013 9.27 9.40 9.05 9.07 21001
3/6/2013 8.63 9.19 8.50 9.15 35789
3/5/2013 8.87 8.90 8.58 8.63 33813
3/4/2013 9.30 9.33 8.64 8.69 46848
3/1/2013 9.02 9.29 8.96 9.26 33731
2/28/2013 8.68 8.88 8.64 8.81 23949
2/27/2013 9.03 9.08 8.72 8.75 24807
2/26/2013 9.13 9.22 8.89 9.09 29254
2/25/2013 8.97 9.21 8.97 9.10 30325
2/22/2013 9.05 9.18 8.88 8.90 18453
2/21/2013 8.72 9.27 8.72 9.08 32020
2/20/2013 9.08 9.09 8.76 8.78 39343
2/19/2013 9.43 9.47 9.12 9.23 36251
2/15/2013 9.80 9.86 9.32 9.61 45101
2/14/2013 9.95 10.12 9.88 9.95 22298
2/13/2013 10.02 10.06 9.90 9.90 18066
2/12/2013 9.92 10.11 9.79 10.09 15600
2/11/2013 9.86 10.00 9.76 9.88 13845
2/8/2013 9.99 10.11 9.99 10.06 10050
2/7/2013 9.98 10.12 9.83 10.09 16690
2/6/2013 10.02 10.20 9.98 10.06 20628
2/5/2013 10.01 10.10 9.85 10.03 22830
2/4/2013 10.11 10.27 9.87 9.90 27177
2/1/2013 9.84 10.16 9.79 10.13 22172
1/31/2013 9.73 9.79 9.61 9.70 21430
1/30/2013 9.86 10.01 9.70 9.73 26959
1/29/2013 9.52 9.73 9.48 9.69 17222
1/28/2013 9.44 9.50 9.22 9.39 25319
1/25/2013 9.91 9.98 9.36 9.41 47880
1/24/2013 10.34 10.48 9.93 9.98 30843
1/23/2013 10.75 10.79 10.41 10.43 21796
1/22/2013 10.85 10.95 10.65 10.83 22689
1/18/2013 10.86 11.01 10.82 10.93 18387
1/17/2013 10.86 11.14 10.80 10.83 23966
1/16/2013 10.98 11.08 10.85 11.02 19259
1/15/2013 10.85 11.10 10.73 10.95 20395
1/14/2013 11.09 11.10 10.73 10.74 14911
1/11/2013 10.64 11.00 10.55 10.95 24093
1/10/2013 10.80 10.82 10.58 10.60 28444
1/9/2013 10.83 10.83 10.55 10.58 17788
1/8/2013 10.98 11.06 10.75 10.78 23438
1/7/2013 10.92 11.07 10.87 11.00 13243
1/4/2013 10.68 10.97 10.45 10.91 19394
1/3/2013 11.21 11.42 10.72 10.76 15135
1/2/2013 11.41 11.46 11.21 11.23 15340
12/31/2012 10.64 11.16 10.60 11.03 16853
Marketplace
Trading Center