Indicators

New Gold (NY: NGD )

1.970 -0.160 (-7.51%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.040	1.080	0.9901	1.010	8,564,358	-0.06(-5.61%)
Sep 27, 2019	1.150	1.180	1.050	1.070	9,666,600	-0.09(-7.76%)
Sep 26, 2019	1.230	1.240	1.140	1.160	4,970,782	-0.07(-5.69%)
Sep 25, 2019	1.320	1.335	1.205	1.230	7,474,277	-0.11(-8.21%)
Sep 24, 2019	1.280	1.350	1.260	1.340	13,011,631	+0.04(+3.08%)
Sep 23, 2019	1.220	1.300	1.220	1.300	13,254,734	+0.13(+11.11%)
Sep 20, 2019	1.240	1.330	1.160	1.170	79,113,600	-0.06(-4.88%)
Sep 19, 2019	1.240	1.245	1.200	1.230	7,468,329	+0.00(+0.00%)
Sep 18, 2019	1.260	1.260	1.170	1.230	9,221,998	-0.01(-0.81%)
Sep 17, 2019	1.250	1.270	1.220	1.240	9,198,897	+0.00(+0.00%)
Sep 16, 2019	1.240	1.280	1.170	1.240	17,951,584	+0.04(+3.33%)
Sep 13, 2019	1.200	1.240	1.170	1.200	7,756,400	+0.00(+0.00%)
Sep 12, 2019	1.230	1.300	1.200	1.200	10,727,498	-0.01(-0.83%)
Sep 11, 2019	1.170	1.230	1.170	1.210	4,894,010	+0.03(+2.54%)
Sep 10, 2019	1.140	1.210	1.140	1.180	5,189,659	+0.02(+1.72%)
Sep 09, 2019	1.220	1.240	1.110	1.160	7,534,053	-0.06(-4.92%)
Sep 06, 2019	1.220	1.280	1.200	1.220	4,940,600	-0.03(-2.40%)
Sep 05, 2019	1.240	1.260	1.190	1.250	6,526,289	-0.01(-0.79%)
Sep 04, 2019	1.190	1.276	1.190	1.260	5,595,593	+0.06(+5.00%)

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.