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 (%)
Sep 28, 2018	0.7800	0.8200	0.7600	0.7900	3,104,400	+0.03(+3.95%)
Sep 27, 2018	0.7600	0.7694	0.7500	0.7600	2,725,873	-0.00(-0.04%)
Sep 26, 2018	0.8000	0.8012	0.7600	0.7603	4,271,754	-0.04(-4.96%)
Sep 25, 2018	0.8800	0.8787	0.8000	0.8000	7,052,568	-0.02(-2.56%)
Sep 24, 2018	0.9870	0.9900	0.8159	0.8210	9,340,137	-0.14(-14.48%)
Sep 21, 2018	0.9900	1.010	0.9600	0.9600	10,320,900	-0.04(-4.00%)
Sep 20, 2018	1.120	1.130	0.9373	1.000	6,814,252	-0.10(-9.09%)
Sep 19, 2018	1.090	1.120	1.050	1.100	2,310,765	+0.03(+2.80%)
Sep 18, 2018	1.110	1.120	1.040	1.070	3,143,950	-0.02(-1.83%)
Sep 17, 2018	1.000	1.110	0.9900	1.090	6,708,609	+0.10(+10.10%)
Sep 14, 2018	0.9700	1.010	0.9600	0.9900	2,957,400	+0.02(+2.06%)
Sep 13, 2018	1.020	1.030	0.9607	0.9700	4,360,714	+0.01(+1.01%)
Sep 12, 2018	0.7900	1.050	0.7900	0.9603	13,908,642	+0.17(+22.22%)
Sep 11, 2018	0.7900	0.7990	0.7572	0.7857	4,439,551	-0.00(-0.54%)
Sep 10, 2018	0.8221	0.8430	0.7860	0.7900	3,160,370	-0.03(-3.89%)
Sep 07, 2018	0.8350	0.8450	0.8100	0.8220	2,547,700	-0.01(-1.42%)
Sep 06, 2018	0.8548	0.8888	0.8338	0.8338	2,633,105	-0.02(-2.04%)
Sep 05, 2018	0.9100	0.9100	0.8512	0.8512	2,801,953	-0.04(-4.36%)

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.