$5.86 0.00 (%) New Gold Inc - AMEX

Sep. 19, 2014 | 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
9/19/20145.885.905.655.864,657,608
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
8/12/20146.766.946.766.86677,296
8/11/20146.046.186.036.151,447,420
8/11/20146.666.756.616.74527,115
8/8/20146.066.136.016.092,476,264
8/8/20146.646.726.616.66694,742
8/7/20146.116.136.026.051,541,828
8/7/20146.636.696.576.61471,136
8/6/20146.066.166.036.122,572,435
8/6/20146.646.726.616.69849,152
8/5/20145.996.035.835.933,428,319
8/5/20146.576.616.396.481,033,641
8/4/20146.206.205.945.952,116,391
8/1/20146.216.276.136.202,805,539
8/1/20146.776.836.706.77507,696
7/31/20146.196.226.106.143,274,577
7/31/20146.746.786.666.71887,114
7/30/20146.416.426.156.253,410,737
7/30/20146.936.986.716.83943,067
7/29/20146.586.616.416.451,296,306
7/29/20147.147.156.967.01501,159
7/28/20146.426.566.396.541,858,326
7/28/20146.967.086.937.06844,688
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
7/23/20146.746.806.716.73645,429
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center