$3.22 -0.01 (%) New Gold Inc - AMEX

May. 22, 2015 | 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
5/22/20153.223.313.203.221,857,407
5/22/20153.944.063.933.94773,161
5/21/20153.183.243.163.232,656,636
5/21/20153.873.963.873.951,058,685
5/20/20153.303.313.163.194,684,994
5/20/20154.034.043.863.861,451,283
5/19/20153.353.393.273.283,139,815
5/19/20154.104.144.014.021,037,916
5/18/20153.453.483.433.461,409,347
5/15/20153.413.513.393.424,897,398
5/15/20154.124.224.084.10924,873
5/14/20153.483.543.423.442,754,092
5/14/20154.134.224.114.111,129,992
5/13/20153.423.523.393.443,909,259
5/13/20154.104.204.064.093,217,994
5/12/20153.363.393.323.352,065,543
5/12/20154.064.083.994.02867,890
5/11/20153.373.423.323.341,906,789
5/11/20154.084.124.014.03900,701
5/8/20153.313.393.213.393,009,063
5/8/20154.024.093.894.091,482,224
5/7/20153.263.303.153.284,229,416
5/7/20153.934.003.824.001,689,699
5/6/20153.403.433.273.292,809,651
5/6/20154.124.123.913.941,448,622
5/5/20153.403.543.373.403,348,242
5/5/20154.134.254.084.112,085,366
5/4/20153.363.383.303.383,785,007
5/4/20154.064.093.994.082,187,238
5/1/20153.293.353.213.305,104,742
5/1/20154.014.073.904.001,594,909
4/30/20153.373.403.193.383,726,336
4/30/20154.084.123.864.051,694,028
4/29/20153.423.523.363.414,406,346
4/29/20154.104.214.044.11981,999
4/28/20153.333.453.293.424,037,597
4/28/20154.024.153.974.121,076,996
4/27/20153.223.373.203.303,577,447
4/27/20153.914.083.883.991,052,916
4/24/20153.273.333.163.203,592,313
4/24/20153.994.053.843.891,373,933
4/23/20153.283.333.223.302,651,838
4/23/20153.994.033.933.991,230,287
4/22/20153.403.413.243.253,581,213
4/22/20154.154.163.963.991,976,875
4/21/20153.443.473.393.401,711,687
4/21/20154.214.254.164.18671,457
4/20/20153.493.513.393.422,721,867
4/20/20154.284.304.154.18989,868
4/17/20153.533.603.483.541,596,216
4/17/20154.304.384.264.33609,939
4/16/20153.583.623.473.491,791,698
4/16/20154.374.424.244.26769,691
4/15/20153.403.573.363.573,728,177
4/15/20154.254.394.204.364,594,591
4/14/20153.463.463.333.382,922,025
4/14/20154.344.344.174.211,718,902
4/13/20153.493.503.423.441,306,970
4/13/20154.414.414.314.34635,761
4/10/20153.523.613.473.512,185,427
4/10/20154.444.534.364.42838,399
4/9/20153.503.523.423.442,120,085
4/9/20154.394.424.324.35967,016
4/8/20153.593.643.473.513,395,041
4/8/20154.474.524.364.43990,780
4/7/20153.723.803.603.652,126,325
4/7/20154.694.734.504.55467,093
4/6/20153.763.843.703.772,684,168
4/6/20154.704.774.624.71508,607
4/2/20153.653.703.573.652,309,613
4/2/20154.594.654.494.57587,785
4/1/20153.443.693.423.684,446,967
4/1/20154.344.654.334.641,466,292
3/31/20153.423.433.303.393,956,074
3/31/20154.344.364.194.251,210,021
3/30/20153.523.583.403.442,820,795
3/30/20154.414.524.324.34661,799
3/27/20153.563.643.453.603,381,744
3/27/20154.504.594.334.51966,279
3/26/20153.883.883.613.613,063,037
3/26/20154.834.834.504.51787,720
3/25/20153.913.963.763.761,995,516
3/25/20154.904.954.714.71688,629
3/24/20153.953.983.873.881,999,261
3/24/20154.954.974.844.86583,921
3/23/20153.854.033.813.915,230,613
3/23/20154.815.044.774.891,862,250
3/20/20153.653.863.643.858,167,163
3/20/20154.614.844.614.821,133,397
3/19/20153.643.683.543.582,867,450
3/19/20154.604.684.514.57708,975
3/18/20153.503.723.373.694,986,516
3/18/20154.424.664.304.65948,817
3/17/20153.393.523.373.442,679,202
3/17/20154.354.484.314.38604,007
3/16/20153.533.583.373.472,493,681
3/16/20154.604.604.314.44590,849
3/13/20153.563.573.353.533,060,009
3/13/20154.494.564.294.52808,309
3/12/20153.573.623.383.533,881,781
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center