Indicators

New Gold (NY: NGD )

1.890 -0.060 (-3.08%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	3.050	3.058	2.390	2.670	37,715,104	-0.27(-9.18%)
Jan 30, 2017	3.660	3.690	2.940	2.940	28,895,320	-1.02(-25.76%)
Jan 27, 2017	3.920	4.040	3.920	3.960	2,405,987	+0.03(+0.76%)
Jan 26, 2017	3.850	3.995	3.830	3.930	3,487,623	-0.02(-0.51%)
Jan 25, 2017	4.010	4.075	3.880	3.950	6,095,637	-0.16(-3.89%)
Jan 24, 2017	4.340	4.410	4.090	4.110	7,720,748	-0.20(-4.64%)
Jan 23, 2017	4.260	4.324	4.240	4.310	5,833,860	+0.12(+2.86%)
Jan 20, 2017	4.140	4.250	4.075	4.190	3,887,140	+0.03(+0.72%)
Jan 19, 2017	4.040	4.200	4.010	4.160	5,743,495	+0.05(+1.22%)
Jan 18, 2017	4.180	4.220	4.040	4.110	3,787,723	-0.05(-1.20%)
Jan 17, 2017	4.250	4.250	4.080	4.160	4,676,736	+0.09(+2.21%)
Jan 13, 2017		4.070	4.070	4.070	0	+0.03(+0.74%)
Jan 12, 2017	4.170	4.180	3.950	4.040	5,966,908	+0.02(+0.50%)
Jan 11, 2017	4.000	4.110	3.900	4.020	5,173,143	+0.00(+0.00%)
Jan 10, 2017	3.930	4.050	3.910	4.020	5,099,327	+0.14(+3.61%)
Jan 09, 2017	3.900	3.980	3.820	3.880	3,237,440	+0.07(+1.84%)
Jan 06, 2017	3.900	4.015	3.760	3.810	4,175,924	-0.18(-4.51%)
Jan 05, 2017	3.700	4.018	3.680	3.990	7,745,417	+0.35(+9.62%)
Jan 04, 2017	3.690	3.710	3.590	3.640	4,059,083	+0.01(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.