$4.47 -0.16 (%) New Gold Inc - AMEX

Nov. 26, 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
11/25/20144.354.654.314.636,371,853
11/25/20144.915.254.855.254,025,333
11/24/20144.294.434.214.334,391,636
11/24/20144.714.994.714.881,181,278
11/21/20144.344.454.224.245,557,541
11/21/20144.984.984.754.791,828,145
11/20/20144.254.324.194.273,088,159
11/20/20144.804.884.744.84594,054
11/19/20144.304.354.124.168,522,682
11/19/20144.894.924.674.711,124,001
11/18/20144.374.384.184.345,669,587
11/18/20144.804.944.724.89974,428
11/17/20144.054.234.014.186,424,966
11/17/20144.624.784.554.72778,272
11/14/20143.684.143.614.087,685,182
11/14/20144.194.674.104.592,248,322
11/13/20143.883.923.733.794,272,766
11/13/20144.404.444.244.28755,923
11/12/20143.903.973.733.855,483,573
11/12/20144.444.484.234.361,248,743
11/11/20143.673.963.653.877,136,412
11/11/20144.164.494.154.392,064,735
11/10/20143.913.993.563.615,893,066
11/10/20144.344.364.064.091,086,935
11/7/20143.593.923.583.8911,445,079
11/7/20144.084.434.054.402,087,498
11/6/20143.413.573.383.467,673,682
11/6/20143.904.083.863.952,263,611
11/5/20143.433.533.373.409,999,949
11/5/20143.924.013.853.911,590,831
11/4/20143.663.693.543.598,287,045
11/4/20144.184.204.044.081,061,845
11/3/20143.623.753.503.705,968,790
11/3/20144.094.263.964.231,514,985
10/31/20143.683.703.523.607,019,479
10/31/20144.144.163.984.091,995,519
10/30/20144.134.173.753.815,853,722
10/30/20144.604.654.204.241,171,780
10/29/20144.324.374.144.184,684,773
10/29/20144.824.864.654.69812,770
10/28/20144.324.384.244.372,909,951
10/28/20144.874.894.754.87414,251
10/27/20144.274.344.224.302,968,895
10/27/20144.804.874.764.82515,539
10/24/20144.364.434.274.282,365,503
10/24/20144.904.964.804.82498,055
10/23/20144.274.414.204.333,306,172
10/23/20144.824.964.744.87682,294
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center