$4.52 +0.01 (%) New Gold Inc - NYSE Amex Equities

Sep. 27, 2016 | 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
9/26/20164.624.644.504.513,851,633
9/26/20166.076.105.965.972,701,915
9/23/20164.684.794.524.574,767,946
9/23/20166.156.285.966.031,945,997
9/22/20164.974.994.654.724,084,107
9/22/20166.466.476.086.162,157,414
9/21/20164.664.854.624.816,997,800
9/21/20166.156.366.106.312,994,543
9/20/20164.564.614.474.552,695,651
9/20/20166.026.175.915.991,156,596
9/19/20164.574.624.514.552,886,447
9/19/20166.006.105.966.011,899,862
9/16/20164.494.714.364.448,092,455
9/16/20165.936.225.845.844,600,289
9/15/20164.584.624.464.506,368,859
9/15/20166.056.085.895.931,941,870
9/14/20164.684.764.554.615,512,777
9/14/20166.186.266.026.073,698,727
9/13/20164.824.824.574.634,295,169
9/13/20166.246.296.036.111,565,671
9/12/20164.584.904.574.845,619,544
9/12/20166.006.385.986.302,775,005
9/9/20164.854.924.664.707,687,166
9/9/20166.266.406.086.142,388,081
9/8/20165.185.184.914.967,925,010
9/8/20166.676.686.346.402,761,929
9/7/20165.505.505.095.2312,751,380
9/7/20166.997.006.576.734,844,280
9/6/20165.465.705.405.656,364,579
9/6/20167.057.326.987.252,466,672
9/2/20165.285.355.145.295,187,668
9/2/20166.856.966.706.891,672,231
9/1/20164.735.104.715.066,523,045
9/1/20166.256.686.206.621,846,300
8/31/20164.794.884.764.794,993,326
8/31/20166.296.406.266.301,621,330
8/30/20165.085.144.764.825,962,099
8/30/20166.656.706.236.322,016,076
8/29/20164.965.264.905.184,537,734
8/29/20166.456.846.416.731,677,522
8/26/20165.275.334.935.007,957,910
8/26/20166.746.876.416.522,822,139
8/25/20164.995.244.895.126,328,281
8/25/20166.416.776.326.631,791,255
8/24/20165.275.364.935.016,616,345
8/24/20166.806.926.386.492,328,515
8/23/20165.585.585.365.402,938,074
8/23/20167.157.206.926.971,715,334
8/22/20165.575.605.455.484,609,839
8/22/20167.167.227.077.091,794,973
8/19/20165.635.795.565.695,358,280
8/19/20167.207.467.167.292,546,459
8/18/20165.715.875.645.774,306,809
8/18/20167.357.517.217.381,629,238
8/17/20165.715.745.475.686,237,475
8/17/20167.377.397.057.271,663,766
8/16/20165.805.855.735.762,878,860
8/16/20167.457.517.377.381,145,941
8/15/20165.705.835.705.753,329,548
8/15/20167.427.537.387.421,103,325
8/12/20165.825.925.675.704,999,804
8/12/20167.547.647.357.401,737,204
8/11/20165.946.025.705.716,550,097
8/11/20167.777.837.397.392,314,265
8/10/20165.906.045.785.947,286,762
8/10/20167.707.877.567.772,641,778
8/9/20165.665.755.625.683,678,993
8/9/20167.477.547.407.452,246,339
8/8/20165.585.755.545.623,323,206
8/8/20167.347.567.297.421,082,366
8/5/20165.515.665.455.586,685,167
8/5/20167.207.477.187.331,959,127
8/4/20165.635.855.625.755,016,259
8/4/20167.377.627.337.491,494,822
8/3/20165.575.635.375.616,072,484
8/3/20167.277.357.047.332,028,482
8/2/20165.365.615.355.598,258,683
8/2/20166.977.356.977.333,126,515
8/1/20165.235.325.205.294,876,235
7/29/20164.935.314.935.208,213,789
7/29/20166.496.926.496.782,675,054
7/28/20164.844.924.724.826,006,971
7/28/20166.366.476.226.362,752,993
7/27/20164.464.784.464.786,556,191
7/27/20165.946.305.936.292,627,914
7/26/20164.324.424.264.406,151,311
7/26/20165.695.835.645.831,938,541
7/25/20164.344.354.234.242,609,078
7/25/20165.745.755.595.59818,022
7/22/20164.334.434.334.392,637,031
7/22/20165.705.835.685.79842,422
7/21/20164.354.514.324.414,232,915
7/21/20165.685.885.665.772,079,859
7/20/20164.484.484.284.316,094,859
7/20/20165.865.875.595.631,949,982
7/19/20164.724.744.584.613,012,733
7/19/20166.136.175.986.01729,574
7/18/20164.694.774.654.763,190,015
7/18/20166.086.206.056.151,423,475
7/15/20164.724.814.654.693,030,178
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center