New Gold Inc $6.20

up +0.02


22/8/2014 04:01 PM  |  AMEX : NGD  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGD historical data

Date Open High Low Close Volume
8/22/20146.226.236.116.201,579,173
8/22/20146.786.816.706.81325,387
8/21/20146.266.316.136.183,369,772
8/21/20146.856.896.726.78582,246
8/20/20146.406.506.346.352,807,867
8/20/20146.987.116.956.97795,679
8/19/20146.306.466.276.383,749,131
8/19/20146.857.046.847.00544,519
8/18/20146.246.336.196.301,336,873
8/18/20146.796.896.746.86211,383
8/15/20146.206.326.136.272,203,284
8/15/20146.706.896.676.83460,576
8/14/20146.316.426.276.312,040,330
8/14/20146.887.006.846.87750,876
8/13/20146.366.456.296.332,411,423
8/13/20146.947.036.896.90551,444
8/12/20146.226.356.206.292,458,190
8/12/20146.766.946.766.86677,296
8/11/20146.046.186.036.151,447,420
8/11/20146.666.756.616.74527,115
8/8/20146.066.136.016.092,476,264
8/8/20146.646.726.616.66694,742
8/7/20146.116.136.026.051,541,828
8/7/20146.636.696.576.61471,136
8/6/20146.066.166.036.122,572,435
8/6/20146.646.726.616.69849,152
8/5/20145.996.035.835.933,428,319
8/5/20146.576.616.396.481,033,641
8/4/20146.206.205.945.952,116,391
8/1/20146.216.276.136.202,805,539
8/1/20146.776.836.706.77507,696
7/31/20146.196.226.106.143,274,577
7/31/20146.746.786.666.71887,114
7/30/20146.416.426.156.253,410,737
7/30/20146.936.986.716.83943,067
7/29/20146.586.616.416.451,296,306
7/29/20147.147.156.967.01501,159
7/28/20146.426.566.396.541,858,326
7/28/20146.967.086.937.06844,688
7/25/20146.186.466.186.462,871,583
7/25/20146.666.996.656.971,137,050
7/24/20146.236.246.126.211,917,439
7/24/20146.676.696.576.66790,310
7/23/20146.356.356.256.271,839,931
7/23/20146.746.806.716.73645,429
7/22/20146.266.336.206.281,756,690
7/22/20146.766.796.676.741,056,835
7/21/20146.316.376.166.301,432,931
7/21/20146.806.836.636.77479,605
7/18/20146.306.336.216.281,678,382
7/18/20146.756.796.676.74537,360
7/17/20146.286.396.206.372,657,177
7/17/20146.726.876.676.85616,634
7/16/20146.206.276.126.193,001,683
7/16/20146.686.736.606.66835,157
7/15/20146.396.476.126.133,917,180
7/15/20146.856.956.586.591,200,758
7/14/20146.416.526.316.382,721,348
7/14/20146.906.996.786.831,411,504
7/11/20146.506.656.486.642,962,845
7/11/20146.957.146.937.131,119,375
7/10/20146.696.786.456.486,793,920
7/10/20147.197.236.876.892,975,882
7/9/20146.236.516.236.508,153,748
7/9/20146.656.946.656.942,386,432
7/8/20146.286.326.056.183,263,229
7/8/20146.696.736.476.592,664,304
7/7/20146.326.326.176.223,077,767
7/7/20146.736.736.576.64953,911
7/4/20146.746.746.656.68140,078
7/3/20146.246.306.136.292,050,348
7/3/20146.676.726.556.68688,519
7/2/20146.296.356.166.323,174,450
7/2/20146.746.776.606.731,237,509
7/1/20146.406.456.146.203,517,817
6/30/20146.236.416.146.373,576,231
6/30/20146.616.846.556.771,529,803
6/27/20146.406.416.246.272,433,754
6/27/20146.856.856.676.691,506,441
6/26/20146.306.426.206.391,820,185
6/26/20146.716.866.656.83440,333
6/25/20146.316.426.246.353,166,145
6/25/20146.796.886.706.80669,045
6/24/20146.586.706.316.314,717,154
6/24/20147.057.196.786.78962,856
6/23/20146.486.596.406.562,380,169
6/23/20146.977.066.887.01911,593
6/20/20146.676.706.366.454,256,344
6/20/20147.217.226.866.921,427,546
6/19/20146.556.736.496.676,758,307
6/19/20147.107.287.037.231,847,851
6/18/20146.156.406.126.393,224,023
6/18/20146.656.956.656.95976,492
6/17/20146.096.255.986.153,859,129
6/17/20146.596.786.506.691,048,515
6/16/20146.226.306.106.184,717,965
6/16/20146.806.846.626.711,401,369
6/13/20146.056.255.966.184,056,461
6/13/20146.606.796.496.74812,178
6/12/20145.796.175.796.085,801,806
Trading Center