$3.73 -0.08 (%) New Gold Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGD historical data

Date Open High Low Close Volume
5/27/20163.793.843.723.733,770,920
5/27/20164.945.004.864.871,618,506
5/26/20163.913.923.773.814,702,571
5/26/20165.055.094.924.951,245,926
5/25/20163.823.953.703.8212,066,314
5/25/20164.985.144.854.964,183,236
5/24/20164.044.113.933.954,524,443
5/24/20165.335.395.175.191,698,498
5/23/20164.154.374.064.272,042,433
5/20/20164.334.384.144.214,564,873
5/20/20165.625.745.445.541,639,926
5/19/20164.074.354.044.313,903,713
5/19/20165.305.705.295.632,940,997
5/18/20164.624.654.194.245,028,394
5/18/20166.006.035.475.482,258,741
5/17/20164.684.834.574.702,874,408
5/17/20166.016.235.916.051,947,099
5/16/20164.724.854.654.682,988,961
5/16/20166.146.256.006.061,400,491
5/13/20164.604.714.504.532,859,018
5/13/20165.926.105.845.951,486,571
5/12/20164.744.814.564.563,212,285
5/12/20166.076.165.885.901,340,845
5/11/20164.654.774.534.723,636,195
5/11/20165.986.145.836.072,429,274
5/10/20164.274.564.224.542,771,395
5/10/20165.615.885.475.831,601,414
5/9/20164.394.464.314.312,854,744
5/9/20165.725.785.615.611,246,758
5/6/20164.484.734.454.605,495,456
5/6/20165.756.095.755.922,571,447
5/5/20164.344.514.294.394,985,501
5/5/20165.535.785.525.632,311,234
5/4/20164.374.564.204.224,508,274
5/4/20165.595.845.405.422,666,933
5/3/20164.574.644.354.493,926,411
5/3/20165.745.855.515.663,053,201
5/2/20164.804.804.534.564,506,933
5/2/20166.006.035.685.742,271,794
4/29/20164.544.784.524.704,513,482
4/29/20165.665.985.665.901,945,362
4/28/20164.624.704.394.485,605,149
4/28/20165.815.915.525.622,784,538
4/27/20164.474.604.444.553,262,451
4/27/20165.625.805.605.751,057,038
4/26/20164.454.484.334.482,402,458
4/26/20165.595.655.485.621,620,148
4/25/20164.364.494.354.403,616,633
4/25/20165.535.705.535.551,263,664
4/22/20164.474.594.344.344,027,455
4/22/20165.675.795.505.511,347,179
4/21/20164.624.674.444.555,044,297
4/21/20165.875.905.655.761,817,927
4/20/20164.534.714.474.525,359,820
4/20/20165.715.945.675.692,064,950
4/19/20164.514.564.374.547,682,946
4/19/20165.745.775.545.712,075,757
4/18/20164.384.424.214.314,276,094
4/18/20165.695.715.415.491,525,675
4/15/20164.104.184.044.154,129,449
4/15/20165.235.375.215.341,419,026
4/14/20164.124.193.974.062,923,568
4/14/20165.295.385.115.211,591,248
4/13/20164.134.244.124.142,883,608
4/13/20165.285.425.285.301,198,575
4/12/20164.344.374.194.226,422,431
4/12/20165.565.625.365.381,747,406
4/11/20164.284.424.204.276,901,879
4/11/20165.535.715.425.492,240,012
4/8/20163.964.193.964.156,310,720
4/8/20165.205.455.165.382,344,754
4/7/20163.884.013.863.944,567,254
4/7/20165.075.275.075.151,706,290
4/6/20163.703.853.693.802,505,426
4/6/20164.885.024.865.00773,222
4/5/20163.763.803.643.772,956,873
4/5/20164.975.014.814.961,213,284
4/4/20163.783.803.643.652,137,522
4/4/20164.924.954.764.77778,006
4/1/20163.633.813.583.773,322,325
4/1/20164.774.954.734.921,132,514
3/31/20163.933.963.733.732,775,590
3/31/20165.095.104.854.851,462,397
3/30/20163.823.913.783.883,388,863
3/30/20164.995.064.915.021,915,389
3/29/20163.553.853.493.833,633,513
3/29/20164.645.024.605.021,553,134
3/28/20163.603.613.433.501,818,489
3/28/20164.754.764.544.63946,371
3/24/20163.433.623.433.552,578,895
3/24/20164.594.794.574.691,572,312
3/23/20163.623.693.463.465,002,885
3/23/20164.784.864.564.582,809,990
3/22/20163.903.923.753.832,280,948
3/22/20165.065.124.915.001,192,029
3/21/20163.703.883.653.803,198,431
3/21/20164.805.064.784.981,772,142
3/18/20163.863.973.823.859,696,276
3/18/20165.035.164.965.082,172,449
3/17/20163.974.083.813.887,475,984
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center