Indicators

New Gold (NY: NGD )

2.110 +0.230 (+12.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.190	8.360	7.950	8.040	2,722,643	-0.13(-1.59%)
Jan 28, 2011	7.730	8.290	7.730	8.170	3,197,717	+0.38(+4.88%)
Jan 27, 2011	8.010	8.050	7.660	7.790	2,899,276	-0.22(-2.75%)
Jan 26, 2011	7.710	8.070	7.670	8.010	3,718,125	+0.31(+4.03%)
Jan 25, 2011	7.510	7.740	7.340	7.700	4,759,603	+0.08(+1.05%)
Jan 24, 2011	7.540	7.840	7.530	7.620	3,940,933	+0.06(+0.79%)
Jan 21, 2011	7.990	7.990	7.550	7.560	5,228,482	-0.42(-5.26%)
Jan 20, 2011	8.190	8.190	7.920	7.980	5,196,844	-0.38(-4.55%)
Jan 19, 2011	8.700	8.700	8.330	8.360	1,711,577	-0.24(-2.79%)
Jan 18, 2011	8.675	8.720	8.440	8.600	2,238,838	-0.03(-0.35%)
Jan 14, 2011	8.740	8.880	8.580	8.630	3,051,031	-0.31(-3.47%)
Jan 13, 2011	9.340	9.340	8.870	8.940	1,904,478	-0.33(-3.56%)
Jan 12, 2011	9.150	9.345	9.150	9.270	1,417,156	+0.04(+0.43%)
Jan 11, 2011	9.240	9.300	9.160	9.230	1,575,581	+0.07(+0.76%)
Jan 10, 2011	8.920	9.160	8.710	9.160	2,125,227	+0.24(+2.69%)
Jan 07, 2011	8.900	9.180	8.720	8.920	3,238,710	-0.14(-1.55%)
Jan 06, 2011	9.280	9.300	8.920	9.060	2,457,899	-0.29(-3.10%)
Jan 05, 2011	9.310	9.500	9.220	9.350	1,984,363	-0.11(-1.16%)
Jan 04, 2011	9.600	9.600	9.020	9.460	3,832,698	-0.19(-1.97%)

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.