$2.21 -0.08 (%) New Gold Inc - AMEX

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGD historical data

Date Open High Low Close Volume
9/2/20152.282.312.162.212,509,495
9/2/20153.003.072.872.911,363,738
9/1/20152.332.402.262.294,650,108
9/1/20153.063.142.993.021,349,364
8/31/20152.192.312.192.304,251,449
8/31/20153.003.052.923.031,769,350
8/28/20152.292.312.142.245,118,366
8/28/20153.093.092.873.001,475,788
8/27/20152.042.221.972.118,170,587
8/27/20152.682.922.612.801,894,080
8/26/20152.012.041.901.954,275,568
8/26/20152.662.702.532.59760,419
8/25/20152.192.192.012.042,823,408
8/25/20152.852.892.672.701,042,194
8/24/20152.242.252.082.106,118,189
8/24/20152.943.082.762.761,448,642
8/21/20152.542.552.282.325,356,484
8/21/20153.303.333.003.001,413,789
8/20/20152.442.562.412.446,273,040
8/20/20153.253.343.163.203,723,543
8/19/20152.372.442.332.373,872,632
8/19/20153.113.193.073.121,021,080
8/18/20152.292.362.222.332,000,358
8/18/20153.013.082.913.03550,354
8/17/20152.322.392.282.353,707,559
8/17/20153.023.122.983.08885,555
8/14/20152.312.342.242.263,069,671
8/14/20153.023.052.932.95650,737
8/13/20152.402.412.262.283,397,368
8/13/20153.143.142.962.96884,407
8/12/20152.312.462.272.466,539,219
8/12/20153.003.192.963.181,641,808
8/11/20152.202.252.082.234,926,535
8/11/20152.882.942.742.912,126,428
8/10/20152.062.182.012.163,343,310
8/10/20152.702.832.642.811,080,094
8/7/20151.922.101.912.033,768,301
8/7/20152.552.762.532.652,813,993
8/6/20152.002.031.911.937,198,345
8/6/20152.632.662.522.522,961,058
8/5/20152.142.181.941.945,119,504
8/5/20152.842.862.562.57853,111
8/4/20152.132.162.062.134,276,118
8/4/20152.842.842.722.802,105,669
8/3/20152.202.232.032.032,866,825
7/31/20152.272.282.172.204,168,405
7/31/20152.922.952.822.891,341,707
7/30/20152.232.272.152.204,589,256
7/30/20152.942.962.792.821,671,321
7/29/20152.162.272.102.234,978,696
7/29/20152.732.922.732.901,835,600
7/28/20152.102.172.102.122,496,646
7/28/20152.722.812.722.72706,908
7/27/20152.152.242.082.124,089,318
7/27/20152.772.912.722.741,538,189
7/24/20152.042.202.032.195,352,133
7/24/20152.692.872.652.851,741,037
7/23/20152.282.282.032.134,473,135
7/23/20152.902.952.652.752,188,085
7/22/20152.222.262.122.213,295,463
7/22/20152.862.942.762.901,150,665
7/21/20152.242.462.222.244,423,893
7/21/20152.913.182.882.911,585,331
7/20/20152.322.352.162.173,448,352
7/20/20153.003.052.802.811,359,307
7/17/20152.622.682.472.484,912,623
7/17/20153.393.473.213.231,089,714
7/16/20152.752.752.652.732,141,979
7/16/20153.513.553.433.54692,809
7/15/20152.782.832.702.734,523,414
7/15/20153.563.663.503.551,592,763
7/14/20152.772.972.702.813,814,636
7/14/20153.523.783.433.601,648,706
7/13/20152.552.792.502.795,643,187
7/13/20153.203.563.203.522,272,108
7/10/20152.622.652.512.603,686,504
7/10/20153.363.373.203.27834,723
7/9/20152.802.802.622.633,245,908
7/9/20153.563.563.333.34874,017
7/8/20152.612.722.582.683,840,589
7/8/20153.313.473.293.402,007,214
7/7/20152.632.652.452.584,735,258
7/7/20153.373.373.133.251,450,604
7/6/20152.722.872.642.792,339,470
7/6/20153.403.623.353.54828,754
7/3/20153.403.443.373.44144,965
7/2/20152.702.722.652.693,554,334
7/2/20153.353.423.333.383,985,214
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
  • 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!