$2.23 +0.11 (%) New Gold Inc - AMEX

Jul. 29, 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
7/29/20152.162.272.102.234,978,696
7/29/20152.732.922.732.901,835,600
7/28/20152.102.172.102.122,496,646
7/28/20152.722.812.722.72706,908
7/27/20152.152.242.082.124,089,318
7/27/20152.772.912.722.741,538,189
7/24/20152.042.202.032.195,352,133
7/24/20152.692.872.652.851,741,037
7/23/20152.282.282.032.134,473,135
7/23/20152.902.952.652.752,188,085
7/22/20152.222.262.122.213,295,463
7/22/20152.862.942.762.901,150,665
7/21/20152.242.462.222.244,423,893
7/21/20152.913.182.882.911,585,331
7/20/20152.322.352.162.173,448,352
7/20/20153.003.052.802.811,359,307
7/17/20152.622.682.472.484,912,623
7/17/20153.393.473.213.231,089,714
7/16/20152.752.752.652.732,141,979
7/16/20153.513.553.433.54692,809
7/15/20152.782.832.702.734,523,414
7/15/20153.563.663.503.551,592,763
7/14/20152.772.972.702.813,814,636
7/14/20153.523.783.433.601,648,706
7/13/20152.552.792.502.795,643,187
7/13/20153.203.563.203.522,272,108
7/10/20152.622.652.512.603,686,504
7/10/20153.363.373.203.27834,723
7/9/20152.802.802.622.633,245,908
7/9/20153.563.563.333.34874,017
7/8/20152.612.722.582.683,840,589
7/8/20153.313.473.293.402,007,214
7/7/20152.632.652.452.584,735,258
7/7/20153.373.373.133.251,450,604
7/6/20152.722.872.642.792,339,470
7/6/20153.403.623.353.54828,754
7/3/20153.403.443.373.44144,965
7/2/20152.702.722.652.693,554,334
7/2/20153.353.423.333.383,985,214
7/1/20152.702.772.692.713,073,987
6/30/20152.752.752.632.693,849,749
6/30/20153.423.443.283.351,402,610
6/29/20152.862.872.752.762,055,792
6/29/20153.563.563.413.43558,829
6/26/20152.872.912.852.851,522,341
6/26/20153.583.593.503.50741,099
6/25/20152.912.982.862.883,945,509
6/25/20153.593.673.533.571,344,425
6/24/20152.922.952.882.913,140,726
6/24/20153.613.643.573.58507,077
6/23/20152.942.972.922.951,504,152
6/23/20153.643.663.603.62376,858
6/22/20152.962.992.922.972,009,428
6/22/20153.613.673.603.66414,395
6/19/20153.193.192.993.007,173,350
6/19/20153.803.833.673.67783,260
6/18/20153.213.213.103.122,028,630
6/18/20153.903.913.773.83663,168
6/17/20153.013.132.913.114,081,307
6/17/20153.703.823.593.81891,306
6/16/20153.123.123.003.033,738,480
6/16/20153.843.843.703.70893,973
6/15/20153.263.283.113.144,235,562
6/15/20154.004.043.833.841,798,194
6/12/20153.223.293.203.251,487,766
6/12/20153.964.053.944.001,392,389
6/11/20153.253.263.213.242,486,002
6/11/20153.984.013.953.972,526,001
6/10/20153.293.293.243.261,894,253
6/10/20154.014.043.964.002,057,761
6/9/20153.203.233.173.192,363,424
6/9/20153.933.983.913.942,356,117
6/8/20153.143.193.143.181,858,679
6/8/20153.923.963.913.922,726,429
6/5/20153.123.173.083.151,707,642
6/5/20153.913.953.863.90839,646
6/4/20153.143.213.123.152,845,716
6/4/20153.944.013.923.95892,342
6/3/20153.213.253.173.181,783,666
6/3/20153.994.043.953.981,736,754
6/2/20153.243.303.213.261,877,541
6/2/20154.044.084.004.031,417,743
6/1/20153.243.263.173.212,723,053
6/1/20154.054.083.954.021,798,931
5/29/20153.173.313.153.185,898,342
5/29/20153.984.133.924.0437,128,341
5/28/20153.103.203.063.184,148,226
5/28/20153.833.973.833.951,394,857
5/27/20153.083.143.023.092,878,940
5/27/20153.883.923.763.861,420,673
5/26/20153.143.163.033.075,978,866
5/26/20153.903.913.763.812,094,334
5/25/20154.004.013.923.97208,538
5/22/20153.223.313.203.221,857,407
5/22/20153.944.063.933.94773,161
5/21/20153.183.243.163.232,656,636
5/21/20153.873.963.873.951,058,685
5/20/20153.303.313.163.194,684,994
5/20/20154.034.043.863.861,451,283
5/19/20153.353.393.273.283,139,815
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!