Indicators

New Gold (NY: NGD )

1.950 -0.130 (-6.25%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.31	12.47	12.22	12.22	2,353,999	-0.18(-1.45%)
Sep 27, 2012	12.35	12.40	12.15	12.40	2,713,838	+0.17(+1.39%)
Sep 26, 2012	12.05	12.25	11.82	12.23	3,250,327	+0.09(+0.74%)
Sep 25, 2012	12.47	12.57	12.11	12.14	2,363,788	-0.12(-0.98%)
Sep 24, 2012	12.50	12.62	12.17	12.26	2,703,188	-0.46(-3.62%)
Sep 21, 2012	12.80	12.84	12.46	12.72	13,075,901	+0.08(+0.63%)
Sep 20, 2012	12.13	12.79	12.13	12.64	5,587,196	+0.16(+1.28%)
Sep 19, 2012	12.50	12.60	12.33	12.48	3,213,068	-0.02(-0.16%)
Sep 18, 2012	12.29	12.55	12.23	12.50	5,156,411	+0.16(+1.30%)
Sep 17, 2012	11.89	12.34	11.82	12.34	4,400,555	+0.49(+4.14%)
Sep 14, 2012	11.89	12.21	11.77	11.85	4,477,006	+0.15(+1.28%)
Sep 13, 2012	11.27	11.71	10.95	11.70	4,179,090	+0.39(+3.45%)
Sep 12, 2012	11.40	11.49	10.89	11.31	1,943,114	-0.01(-0.09%)
Sep 11, 2012	11.29	11.44	11.24	11.32	1,392,780	+0.14(+1.25%)
Sep 10, 2012	11.30	11.58	11.14	11.18	2,540,055	-0.17(-1.50%)
Sep 07, 2012	11.64	11.70	11.28	11.35	2,781,425	-0.03(-0.26%)
Sep 06, 2012	11.40	11.49	11.21	11.38	2,083,734	+0.10(+0.89%)
Sep 05, 2012	11.21	11.35	11.13	11.28	1,215,195	+0.00(+0.00%)

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.