New Gold Inc $4.99

down 0.00


17/4/2014 06:40 PM  |  AMEX : NGD  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGD historical data

Date Open High Low Close Volume
4/17/20145.015.094.964.991,721,410
4/16/20145.005.094.934.992,804,830
4/15/20144.865.004.824.882,811,830
4/14/20145.025.164.955.072,403,360
4/11/20145.155.174.824.954,182,870
4/10/20145.385.455.125.163,167,800
4/9/20145.295.525.215.353,069,120
4/8/20145.345.385.245.342,117,660
4/7/20145.215.285.085.172,208,320
4/4/20145.255.425.195.233,314,780
4/3/20145.145.215.055.112,189,150
4/2/20145.035.225.015.162,894,530
4/1/20144.955.024.884.941,724,690
3/31/20145.075.114.884.883,713,470
3/28/20145.085.164.975.083,871,480
3/27/20145.045.124.985.113,842,690
3/26/20145.175.365.065.093,219,400
3/25/20145.245.425.245.273,200,060
3/24/20145.435.475.235.243,355,830
3/21/20145.605.635.455.528,335,040
3/20/20145.465.615.425.492,886,530
3/19/20145.705.745.515.534,274,910
3/18/20145.775.945.735.813,589,720
3/17/20146.366.415.895.916,550,710
3/14/20146.436.476.296.403,262,650
3/13/20146.166.376.106.362,873,590
3/12/20146.116.226.056.202,855,250
3/11/20146.056.115.956.023,228,750
3/10/20146.006.095.915.993,087,680
3/7/20146.106.126.006.043,751,220
3/6/20146.206.286.146.221,625,480
3/5/20146.176.246.106.162,786,660
3/4/20146.096.206.056.152,683,760
3/3/20146.326.376.066.216,939,290
2/28/20146.116.225.986.113,268,240
2/27/20146.036.166.026.062,356,560
2/26/20146.206.265.966.034,598,060
2/25/20146.356.446.236.252,831,460
2/24/20146.486.496.316.372,007,460
2/21/20146.386.516.276.363,400,060
2/20/20146.206.396.126.373,676,970
2/19/20146.356.526.136.163,832,580
2/18/20146.466.506.316.423,180,580
2/14/20146.106.466.086.366,468,690
2/13/20145.716.005.705.952,650,000
2/12/20145.966.025.705.743,998,160
2/11/20145.746.055.685.955,259,520
2/10/20145.675.695.495.683,580,690
2/7/20145.495.565.415.513,785,490
2/6/20145.785.825.395.434,774,980
2/5/20145.935.965.755.772,537,000
2/4/20145.745.875.715.862,369,140
2/3/20145.835.905.725.743,331,070
1/31/20145.875.965.655.747,593,200
1/30/20145.745.985.675.815,180,020
1/29/20145.945.985.755.942,927,550
1/28/20145.725.885.705.863,025,740
1/27/20145.775.845.685.723,723,930
1/24/20145.875.965.675.773,335,500
1/23/20145.725.855.715.832,828,200
1/22/20145.675.715.585.633,077,470
1/21/20145.705.825.555.716,558,860
1/17/20145.755.835.695.812,709,290
1/16/20145.725.855.655.713,105,010
1/15/20145.525.715.525.682,589,700
1/14/20145.455.835.425.6510,398,100
1/13/20145.255.525.205.502,655,290
1/10/20145.145.285.105.252,611,210
1/9/20145.215.245.055.083,600,800
1/8/20145.335.375.245.272,996,740
1/7/20145.255.405.175.402,678,520
1/6/20145.305.385.255.302,131,900
1/3/20145.455.465.255.262,885,260
1/2/20145.385.475.255.413,576,310
12/31/20134.985.254.975.242,689,090
12/30/20135.055.165.015.012,584,610
12/27/20135.125.215.095.141,576,050
12/26/20135.115.295.105.152,036,120
12/24/20134.785.074.765.042,149,180
12/23/20134.924.934.774.803,125,500
12/20/20134.884.974.814.917,211,100
12/19/20134.694.924.684.874,196,590
12/18/20134.854.954.754.764,972,000
12/17/20134.794.894.794.833,255,110
12/16/20134.864.924.824.863,964,260
12/13/20134.845.054.824.862,491,380
12/12/20134.774.864.774.864,458,680
12/11/20135.125.304.914.924,671,470
12/10/20135.105.275.075.145,680,160
12/9/20134.754.914.744.902,747,180
12/6/20134.844.884.714.722,589,780
12/5/20134.854.864.734.744,021,520
12/4/20134.774.994.734.964,148,070
12/3/20134.804.874.694.713,642,050
12/2/20135.075.144.794.815,176,210
11/29/20135.205.345.185.332,021,090
11/27/20135.015.115.005.072,739,740
11/26/20135.155.194.964.984,908,640
11/25/20135.175.265.075.214,575,100
11/22/20135.325.385.265.292,624,780
Trading Center