$4.31 -0.01 (%) New Gold Inc - NYSE Amex Equities

Jun. 28, 2016 | 03:45 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
6/27/20164.474.504.104.328,967,002
6/27/20165.815.865.395.622,387,853
6/24/20164.444.514.354.438,530,832
6/24/20165.755.835.645.773,445,359
6/23/20164.104.144.034.112,805,929
6/23/20165.255.295.155.221,098,952
6/22/20164.024.133.954.133,235,796
6/22/20165.135.305.065.281,273,115
6/21/20164.124.153.984.003,542,025
6/21/20165.215.325.105.11961,216
6/20/20164.124.274.004.224,185,740
6/20/20165.285.465.115.391,527,733
6/17/20164.104.234.004.1122,670,825
6/17/20165.315.435.145.312,193,941
6/16/20164.304.334.004.006,808,319
6/16/20165.695.695.205.212,652,743
6/15/20163.874.213.874.136,219,783
6/15/20165.005.425.005.371,942,544
6/14/20164.064.103.903.944,559,093
6/14/20165.235.255.015.061,802,397
6/13/20164.294.323.984.075,994,486
6/13/20165.505.535.105.201,588,539
6/10/20164.344.404.144.174,570,340
6/10/20165.505.585.285.311,837,777
6/9/20164.204.384.154.294,286,758
6/9/20165.325.565.315.481,483,649
6/8/20164.184.324.174.194,468,051
6/8/20165.325.415.305.321,568,924
6/7/20164.044.113.983.982,508,601
6/7/20165.195.265.095.10855,531
6/6/20164.054.144.014.113,741,841
6/6/20165.345.355.185.251,071,293
6/3/20163.954.113.954.097,207,737
6/3/20165.155.325.135.292,486,733
6/2/20163.713.803.693.742,952,784
6/2/20164.894.974.844.901,288,888
6/1/20163.923.933.673.744,559,909
6/1/20165.155.154.824.891,274,229
5/31/20163.703.913.703.835,144,914
5/31/20164.845.134.845.022,372,086
5/30/20164.834.894.754.77429,155
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center