$2.70 -0.01 (%) New Gold Inc - AMEX

Jul. 2, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGD historical data

Date Open High Low Close Volume
7/1/20152.702.772.692.713,073,987
6/30/20152.752.752.632.693,849,749
6/30/20153.423.443.283.351,402,610
6/29/20152.862.872.752.762,055,792
6/29/20153.563.563.413.43558,829
6/26/20152.872.912.852.851,522,341
6/26/20153.583.593.503.50741,099
6/25/20152.912.982.862.883,945,509
6/25/20153.593.673.533.571,344,425
6/24/20152.922.952.882.913,140,726
6/24/20153.613.643.573.58507,077
6/23/20152.942.972.922.951,504,152
6/23/20153.643.663.603.62376,858
6/22/20152.962.992.922.972,009,428
6/22/20153.613.673.603.66414,395
6/19/20153.193.192.993.007,173,350
6/19/20153.803.833.673.67783,260
6/18/20153.213.213.103.122,028,630
6/18/20153.903.913.773.83663,168
6/17/20153.013.132.913.114,081,307
6/17/20153.703.823.593.81891,306
6/16/20153.123.123.003.033,738,480
6/16/20153.843.843.703.70893,973
6/15/20153.263.283.113.144,235,562
6/15/20154.004.043.833.841,798,194
6/12/20153.223.293.203.251,487,766
6/12/20153.964.053.944.001,392,389
6/11/20153.253.263.213.242,486,002
6/11/20153.984.013.953.972,526,001
6/10/20153.293.293.243.261,894,253
6/10/20154.014.043.964.002,057,761
6/9/20153.203.233.173.192,363,424
6/9/20153.933.983.913.942,356,117
6/8/20153.143.193.143.181,858,679
6/8/20153.923.963.913.922,726,429
6/5/20153.123.173.083.151,707,642
6/5/20153.913.953.863.90839,646
6/4/20153.143.213.123.152,845,716
6/4/20153.944.013.923.95892,342
6/3/20153.213.253.173.181,783,666
6/3/20153.994.043.953.981,736,754
6/2/20153.243.303.213.261,877,541
6/2/20154.044.084.004.031,417,743
6/1/20153.243.263.173.212,723,053
6/1/20154.054.083.954.021,798,931
5/29/20153.173.313.153.185,898,342
5/29/20153.984.133.924.0437,128,341
5/28/20153.103.203.063.184,148,226
5/28/20153.833.973.833.951,394,857
5/27/20153.083.143.023.092,878,940
5/27/20153.883.923.763.861,420,673
5/26/20153.143.163.033.075,978,866
5/26/20153.903.913.763.812,094,334
5/25/20154.004.013.923.97208,538
5/22/20153.223.313.203.221,857,407
5/22/20153.944.063.933.94773,161
5/21/20153.183.243.163.232,656,636
5/21/20153.873.963.873.951,058,685
5/20/20153.303.313.163.194,684,994
5/20/20154.034.043.863.861,451,283
5/19/20153.353.393.273.283,139,815
5/19/20154.104.144.014.021,037,916
5/18/20153.453.483.433.461,409,347
5/15/20153.413.513.393.424,897,398
5/15/20154.124.224.084.10924,873
5/14/20153.483.543.423.442,754,092
5/14/20154.134.224.114.111,129,992
5/13/20153.423.523.393.443,909,259
5/13/20154.104.204.064.093,217,994
5/12/20153.363.393.323.352,065,543
5/12/20154.064.083.994.02867,890
5/11/20153.373.423.323.341,906,789
5/11/20154.084.124.014.03900,701
5/8/20153.313.393.213.393,009,063
5/8/20154.024.093.894.091,482,224
5/7/20153.263.303.153.284,229,416
5/7/20153.934.003.824.001,689,699
5/6/20153.403.433.273.292,809,651
5/6/20154.124.123.913.941,448,622
5/5/20153.403.543.373.403,348,242
5/5/20154.134.254.084.112,085,366
5/4/20153.363.383.303.383,785,007
5/4/20154.064.093.994.082,187,238
5/1/20153.293.353.213.305,104,742
5/1/20154.014.073.904.001,594,909
4/30/20153.373.403.193.383,726,336
4/30/20154.084.123.864.051,694,028
4/29/20153.423.523.363.414,406,346
4/29/20154.104.214.044.11981,999
4/28/20153.333.453.293.424,037,597
4/28/20154.024.153.974.121,076,996
4/27/20153.223.373.203.303,577,447
4/27/20153.914.083.883.991,052,916
4/24/20153.273.333.163.203,592,313
4/24/20153.994.053.843.891,373,933
4/23/20153.283.333.223.302,651,838
4/23/20153.994.033.933.991,230,287
4/22/20153.403.413.243.253,581,213
4/22/20154.154.163.963.991,976,875
4/21/20153.443.473.393.401,711,687
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!