$4.79 -0.03 (%) New Gold Inc - NYSE Amex Equities

Aug. 31, 2016 | 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
8/30/20165.085.144.764.825,962,099
8/30/20166.656.706.236.322,016,076
8/29/20164.965.264.905.184,537,734
8/29/20166.456.846.416.731,677,522
8/26/20165.275.334.935.007,957,910
8/26/20166.746.876.416.522,822,139
8/25/20164.995.244.895.126,328,281
8/25/20166.416.776.326.631,791,255
8/24/20165.275.364.935.016,616,345
8/24/20166.806.926.386.492,328,515
8/23/20165.585.585.365.402,938,074
8/23/20167.157.206.926.971,715,334
8/22/20165.575.605.455.484,609,839
8/22/20167.167.227.077.091,794,973
8/19/20165.635.795.565.695,358,280
8/19/20167.207.467.167.292,546,459
8/18/20165.715.875.645.774,306,809
8/18/20167.357.517.217.381,629,238
8/17/20165.715.745.475.686,237,475
8/17/20167.377.397.057.271,663,766
8/16/20165.805.855.735.762,878,860
8/16/20167.457.517.377.381,145,941
8/15/20165.705.835.705.753,329,548
8/15/20167.427.537.387.421,103,325
8/12/20165.825.925.675.704,999,804
8/12/20167.547.647.357.401,737,204
8/11/20165.946.025.705.716,550,097
8/11/20167.777.837.397.392,314,265
8/10/20165.906.045.785.947,286,762
8/10/20167.707.877.567.772,641,778
8/9/20165.665.755.625.683,678,993
8/9/20167.477.547.407.452,246,339
8/8/20165.585.755.545.623,323,206
8/8/20167.347.567.297.421,082,366
8/5/20165.515.665.455.586,685,167
8/5/20167.207.477.187.331,959,127
8/4/20165.635.855.625.755,016,259
8/4/20167.377.627.337.491,494,822
8/3/20165.575.635.375.616,072,484
8/3/20167.277.357.047.332,028,482
8/2/20165.365.615.355.598,258,683
8/2/20166.977.356.977.333,126,515
8/1/20165.235.325.205.294,876,235
7/29/20164.935.314.935.208,213,789
7/29/20166.496.926.496.782,675,054
7/28/20164.844.924.724.826,006,971
7/28/20166.366.476.226.362,752,993
7/27/20164.464.784.464.786,556,191
7/27/20165.946.305.936.292,627,914
7/26/20164.324.424.264.406,151,311
7/26/20165.695.835.645.831,938,541
7/25/20164.344.354.234.242,609,078
7/25/20165.745.755.595.59818,022
7/22/20164.334.434.334.392,637,031
7/22/20165.705.835.685.79842,422
7/21/20164.354.514.324.414,232,915
7/21/20165.685.885.665.772,079,859
7/20/20164.484.484.284.316,094,859
7/20/20165.865.875.595.631,949,982
7/19/20164.724.744.584.613,012,733
7/19/20166.136.175.986.01729,574
7/18/20164.694.774.654.763,190,015
7/18/20166.086.206.056.151,423,475
7/15/20164.724.814.654.693,030,178
7/15/20166.116.216.036.061,339,080
7/14/20164.714.884.714.823,404,975
7/14/20166.106.316.096.201,424,693
7/13/20164.774.894.674.844,508,641
7/13/20166.206.346.076.292,109,295
7/12/20164.924.954.644.656,231,168
7/12/20166.456.456.056.053,131,734
7/11/20164.765.014.764.864,811,841
7/11/20166.276.576.246.371,498,960
7/8/20164.694.894.674.864,842,694
7/8/20166.146.386.106.351,747,086
7/7/20164.854.854.694.705,182,909
7/7/20166.286.286.086.141,872,916
7/6/20164.985.004.794.907,768,033
7/6/20166.506.526.226.353,746,898
7/5/20164.794.844.644.793,708,052
7/5/20166.206.286.026.241,674,025
7/4/20165.996.185.996.13932,815
7/1/20164.494.794.464.754,711,521
6/30/20164.364.484.314.384,230,022
6/30/20165.685.815.615.652,392,930
6/29/20164.374.454.254.335,950,745
6/29/20165.705.785.545.622,054,154
6/28/20164.304.354.134.315,483,886
6/28/20165.585.695.425.602,265,850
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center