$4.27 -0.05 (%) New Gold Inc - AMEX

Oct. 23, 2014 | 02:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGD historical data

Date Open High Low Close Volume
10/22/20144.514.574.284.314,364,629
10/22/20145.105.144.824.82838,838
10/21/20144.614.754.554.573,433,362
10/21/20145.155.325.125.12639,307
10/20/20144.494.624.494.523,180,650
10/20/20145.075.205.065.10800,965
10/17/20144.564.614.404.443,323,732
10/17/20145.165.184.964.99569,534
10/16/20144.494.654.434.544,345,796
10/16/20145.075.225.025.12604,456
10/15/20144.634.694.474.506,007,516
10/15/20145.235.275.055.07983,339
10/14/20144.654.694.524.593,842,006
10/14/20145.255.275.095.18897,901
10/13/20144.424.764.404.604,509,105
10/10/20144.764.784.514.514,807,548
10/10/20145.305.335.065.081,269,372
10/9/20145.185.274.754.785,346,444
10/9/20145.825.855.315.361,728,085
10/8/20144.765.114.505.056,747,153
10/8/20145.385.675.055.601,937,389
10/7/20144.944.954.674.692,877,060
10/7/20145.485.525.225.23491,740
10/6/20144.884.944.734.913,155,802
10/6/20145.495.505.305.46602,929
10/3/20145.025.064.814.824,500,915
10/3/20145.615.685.425.43765,656
10/2/20145.105.224.995.125,505,479
10/2/20145.705.815.565.711,106,408
10/1/20145.075.135.035.063,913,700
10/1/20145.715.745.625.631,019,666
9/30/20145.385.385.055.055,312,875
9/30/20146.026.035.665.671,283,088
9/29/20145.485.535.395.401,863,455
9/29/20146.106.156.026.02362,565
9/26/20145.575.585.425.462,808,678
9/26/20146.146.226.066.09488,245
9/25/20145.515.615.425.593,550,798
9/25/20146.126.226.036.191,022,277
9/24/20145.725.775.605.612,736,078
9/24/20146.306.406.196.19605,731
9/23/20145.725.795.635.772,857,596
9/23/20146.296.406.236.36604,562
9/22/20145.745.835.595.634,441,519
9/22/20146.306.416.176.21815,008
9/19/20145.885.905.655.864,657,608
9/19/20146.436.446.206.381,371,492
9/18/20145.946.035.835.882,778,318
9/18/20146.536.596.406.45692,357
9/17/20146.116.145.965.982,425,506
9/17/20146.736.736.576.58521,150
9/16/20146.046.165.966.081,942,968
9/16/20146.636.776.576.68637,244
9/15/20146.026.105.996.011,687,428
9/15/20146.736.756.626.65466,019
9/12/20145.976.105.946.001,947,191
9/12/20146.606.756.586.66473,655
9/11/20145.916.085.826.052,574,661
9/11/20146.506.726.426.70517,685
9/10/20145.925.995.845.993,012,663
9/10/20146.506.556.416.54977,879
9/9/20145.856.065.816.032,698,655
9/9/20146.446.646.406.591,221,352
9/8/20146.066.085.845.862,753,546
9/8/20146.586.636.406.43572,846
9/5/20146.066.136.006.081,814,695
9/5/20146.616.666.546.63346,917
9/4/20146.316.366.036.062,673,148
9/4/20146.846.886.576.58709,514
9/3/20146.226.396.226.242,657,361
9/3/20146.806.956.796.81919,751
9/2/20146.336.386.186.183,049,394
9/2/20146.896.966.756.75449,735
8/29/20146.456.546.416.492,231,250
8/29/20147.007.096.967.03571,582
8/28/20146.516.576.416.462,074,426
8/28/20147.077.136.976.991,007,755
8/27/20146.426.476.396.441,306,204
8/27/20147.057.056.977.00551,183
8/26/20146.266.426.206.412,028,218
8/26/20146.887.026.817.02769,933
8/25/20146.206.226.126.141,036,139
8/25/20146.786.816.726.73290,674
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center