$3.71 +0.08 (%) New Gold Inc - NYSE Amex Equities

Dec. 5, 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
12/2/20163.533.683.523.633,950,774
12/2/20164.754.894.694.801,380,403
12/1/20163.513.633.453.534,012,615
12/1/20164.774.834.614.691,581,392
11/30/20163.643.703.563.584,213,084
11/30/20164.924.944.784.791,843,096
11/29/20163.633.753.603.692,663,844
11/29/20164.885.024.854.96927,072
11/28/20163.643.753.603.744,099,017
11/28/20164.945.024.834.991,598,926
11/25/20163.703.713.583.592,353,897
11/25/20164.955.004.844.86955,535
11/24/20164.954.954.904.93179,354
11/23/20163.713.803.633.686,557,284
11/23/20165.035.114.914.952,343,072
11/22/20163.833.903.793.884,165,149
11/22/20165.135.235.105.211,947,531
11/21/20163.813.893.753.833,175,430
11/21/20165.175.205.045.121,552,940
11/18/20163.703.823.703.785,450,429
11/18/20165.015.155.015.071,545,800
11/17/20163.813.953.703.775,820,949
11/17/20165.155.305.025.072,083,357
11/16/20163.913.963.723.837,195,149
11/16/20165.255.324.995.152,442,097
11/15/20163.643.953.643.945,478,026
11/15/20164.945.314.935.252,125,473
11/14/20163.603.783.503.666,862,008
11/14/20164.875.134.744.944,004,805
11/11/20164.044.103.653.6710,474,311
11/11/20165.395.544.944.963,628,798
11/10/20164.304.303.994.0610,470,983
11/10/20165.795.805.405.462,611,518
11/9/20164.354.524.144.2913,087,002
11/9/20165.866.095.565.723,319,534
11/8/20164.064.204.014.067,641,744
11/8/20165.415.605.355.421,873,658
11/7/20164.014.113.894.034,608,008
11/7/20165.385.485.215.391,497,108
11/4/20164.154.204.004.155,731,924
11/4/20165.595.625.375.581,917,907
11/3/20164.014.234.004.154,773,902
11/3/20165.385.665.375.561,434,666
11/2/20164.374.373.974.017,353,088
11/2/20165.845.845.325.402,366,718
11/1/20164.094.274.064.206,900,632
11/1/20165.445.725.425.632,134,850
10/31/20164.014.023.833.964,963,822
10/31/20165.395.395.155.291,726,162
10/28/20163.814.133.814.017,338,923
10/28/20165.115.545.115.383,194,936
10/27/20163.893.963.783.785,476,058
10/27/20165.265.285.065.071,177,749
10/26/20164.094.113.823.914,716,948
10/26/20165.465.495.105.211,590,152
10/25/20164.064.164.024.084,880,059
10/25/20165.425.545.355.471,481,754
10/24/20164.164.213.894.024,469,802
10/24/20165.535.615.225.341,521,532
10/21/20164.144.164.064.143,245,421
10/21/20165.505.555.425.50853,437
10/20/20164.164.184.054.163,376,547
10/20/20165.465.505.365.471,193,444
10/19/20164.264.264.084.164,863,331
10/19/20165.545.575.335.471,717,836
10/18/20164.004.183.944.163,177,921
10/18/20165.275.475.175.441,800,038
10/17/20163.883.973.833.934,053,250
10/17/20165.115.215.045.151,249,725
10/14/20163.944.053.863.874,088,470
10/14/20165.235.315.085.091,017,208
10/13/20163.944.123.863.965,217,869
10/13/20165.235.445.125.251,469,897
10/12/20163.903.943.813.923,861,419
10/12/20165.145.225.055.201,543,805
10/11/20163.964.043.853.855,476,708
10/11/20165.155.345.105.121,857,172
10/10/20163.873.983.863.982,263,311
10/7/20164.114.133.833.856,008,901
10/7/20165.435.455.085.141,733,067
10/6/20163.884.113.873.976,394,214
10/6/20165.125.425.095.252,048,313
10/5/20164.054.073.844.026,064,716
10/5/20165.335.365.065.282,182,629
10/4/20164.124.123.903.956,986,902
10/4/20165.385.385.125.222,678,997
10/3/20164.334.374.174.343,995,085
10/3/20165.665.745.485.641,335,888
9/30/20164.514.534.344.353,040,181
9/30/20165.915.945.695.691,220,305
9/29/20164.424.464.324.414,873,218
9/29/20165.785.855.665.812,125,440
9/28/20164.504.524.364.465,477,555
9/28/20165.955.965.785.833,437,305
9/27/20164.474.554.374.525,442,060
9/27/20165.905.995.805.982,930,879
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center