Indicators

New Gold (NY: NGD )

1.890 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2012	12.14	12.25	11.60	11.70	3,804,765	-0.43(-3.54%)
Feb 28, 2012	11.99	12.18	11.88	12.13	2,642,721	+0.25(+2.10%)
Feb 27, 2012	11.75	11.99	11.62	11.88	1,706,959	+0.04(+0.34%)
Feb 24, 2012	11.92	11.97	11.80	11.84	1,118,262	-0.12(-1.00%)
Feb 23, 2012	11.93	12.06	11.79	11.96	1,917,435	+0.06(+0.50%)
Feb 22, 2012	11.68	11.99	11.54	11.90	2,200,639	+0.16(+1.36%)
Feb 21, 2012	11.57	11.84	11.50	11.74	2,767,927	+0.26(+2.26%)
Feb 17, 2012	11.57	11.72	11.42	11.48	1,539,456	-0.04(-0.35%)
Feb 16, 2012	11.05	11.69	10.98	11.52	2,795,922	+0.30(+2.67%)
Feb 15, 2012	11.40	11.46	11.14	11.22	1,570,082	-0.01(-0.09%)
Feb 14, 2012	11.37	11.49	11.09	11.23	1,814,647	-0.19(-1.66%)
Feb 13, 2012	11.59	11.65	11.36	11.42	1,371,006	-0.14(-1.21%)
Feb 10, 2012	11.39	11.67	11.28	11.56	2,489,988	-0.13(-1.11%)
Feb 09, 2012	11.88	11.99	11.62	11.69	1,903,605	+0.00(+0.00%)
Feb 08, 2012	12.09	12.14	11.69	11.69	1,818,365	-0.33(-2.75%)
Feb 07, 2012	12.06	12.20	11.81	12.02	2,849,370	+0.01(+0.08%)
Feb 06, 2012	11.90	12.15	11.68	12.01	2,044,931	+0.01(+0.08%)
Feb 03, 2012	12.20	12.26	11.94	12.00	3,207,730	-0.31(-2.52%)
Feb 02, 2012	12.07	12.42	11.99	12.31	3,341,797	+0.44(+3.71%)

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.