New Gold Inc $6.46

up +0.25


25/7/2014 04:02 PM  |  AMEX : NGD  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGD historical data

Date Open High Low Close Volume
7/25/20146.186.466.186.462,871,583
7/25/20146.666.996.656.971,137,050
7/24/20146.236.246.126.211,917,439
7/24/20146.676.696.576.66790,310
7/23/20146.356.356.256.271,839,931
7/23/20146.746.806.716.73645,129
7/22/20146.266.336.206.281,756,690
7/22/20146.766.796.676.741,056,835
7/21/20146.316.376.166.301,432,931
7/21/20146.806.836.636.77479,605
7/18/20146.306.336.216.281,678,382
7/18/20146.756.796.676.74537,360
7/17/20146.286.396.206.372,657,177
7/17/20146.726.876.676.85616,634
7/16/20146.206.276.126.193,001,683
7/16/20146.686.736.606.66835,157
7/15/20146.396.476.126.133,917,180
7/15/20146.856.956.586.591,200,758
7/14/20146.416.526.316.382,721,348
7/14/20146.906.996.786.831,411,504
7/11/20146.506.656.486.642,962,845
7/11/20146.957.146.937.131,119,375
7/10/20146.696.786.456.486,793,920
7/10/20147.197.236.876.892,975,882
7/9/20146.236.516.236.508,153,748
7/9/20146.656.946.656.942,386,432
7/8/20146.286.326.056.183,263,229
7/8/20146.696.736.476.592,664,304
7/7/20146.326.326.176.223,077,767
7/7/20146.736.736.576.64953,911
7/4/20146.746.746.656.68140,078
7/3/20146.246.306.136.292,050,348
7/3/20146.676.726.556.68688,519
7/2/20146.296.356.166.323,174,450
7/2/20146.746.776.606.731,237,509
7/1/20146.406.456.146.203,517,817
6/30/20146.236.416.146.373,576,231
6/30/20146.616.846.556.771,529,803
6/27/20146.406.416.246.272,433,754
6/27/20146.856.856.676.691,506,441
6/26/20146.306.426.206.391,820,185
6/26/20146.716.866.656.83440,333
6/25/20146.316.426.246.353,166,145
6/25/20146.796.886.706.80669,045
6/24/20146.586.706.316.314,717,154
6/24/20147.057.196.786.78962,856
6/23/20146.486.596.406.562,380,169
6/23/20146.977.066.887.01911,593
6/20/20146.676.706.366.454,256,344
6/20/20147.217.226.866.921,427,546
6/19/20146.556.736.496.676,758,307
6/19/20147.107.287.037.231,847,851
6/18/20146.156.406.126.393,224,023
6/18/20146.656.956.656.95976,492
6/17/20146.096.255.986.153,859,129
6/17/20146.596.786.506.691,048,515
6/16/20146.226.306.106.184,717,965
6/16/20146.806.846.626.711,401,369
6/13/20146.056.255.966.184,056,461
6/13/20146.606.796.496.74812,178
6/12/20145.796.175.796.085,801,806
6/12/20146.296.696.296.621,431,724
6/11/20145.545.845.525.763,369,156
6/11/20145.996.345.996.241,560,662
6/10/20145.425.515.395.511,474,148
6/10/20145.926.005.896.00387,862
6/9/20145.505.555.375.371,159,878
6/9/20146.016.055.875.87483,967
6/6/20145.515.555.415.491,418,532
6/6/20146.026.055.935.99259,813
6/5/20145.385.535.385.491,939,683
6/5/20145.896.045.896.01613,661
6/4/20145.265.355.205.331,476,490
6/4/20145.715.865.695.82323,236
6/3/20145.395.395.175.241,712,032
6/3/20145.895.895.655.73693,825
6/2/20145.285.485.275.372,403,769
6/2/20145.755.975.755.84622,641
5/30/20145.125.315.085.283,135,917
5/30/20145.555.815.515.814,395,549
5/29/20145.035.205.005.121,264,029
5/29/20145.495.625.445.56910,522
5/28/20145.115.145.015.072,918,916
5/28/20145.555.585.445.53804,483
5/27/20145.115.185.105.153,144,716
5/27/20145.555.625.545.581,208,377
5/26/20145.625.655.565.65107,606
5/23/20145.255.275.125.171,410,006
5/23/20145.705.725.565.63609,680
5/22/20145.145.325.125.302,747,340
5/22/20145.635.805.595.80998,263
5/21/20145.055.135.025.111,156,856
5/21/20145.525.595.495.59411,967
5/20/20145.075.115.065.09977,295
5/20/20145.565.575.525.55269,050
5/19/20145.135.155.065.101,131,059
5/16/20145.075.145.035.081,729,137
5/16/20145.505.585.475.54537,429
5/15/20145.045.115.015.081,260,052
5/15/20145.475.565.455.53575,944
Trading Center