Indicators

New Gold (NY: NGD )

2.100 -0.010 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.9010	0.9799	0.9000	0.9613	5,450,300	+0.06(+7.19%)
Jun 27, 2019	0.8718	0.9100	0.8600	0.8968	2,724,141	+0.00(+0.48%)
Jun 26, 2019	0.8980	0.9099	0.8600	0.8925	4,070,317	-0.03(-2.99%)
Jun 25, 2019	0.8500	0.9400	0.8500	0.9200	12,377,419	+0.10(+11.89%)
Jun 24, 2019	0.7900	0.8380	0.7630	0.8222	6,827,326	+0.06(+7.31%)
Jun 21, 2019	0.7144	0.7927	0.7108	0.7662	46,156,300	+0.06(+8.70%)
Jun 20, 2019	0.7150	0.7211	0.6850	0.7049	11,614,605	+0.03(+5.21%)
Jun 19, 2019	0.6944	0.7000	0.6605	0.6700	6,995,578	-0.03(-3.93%)
Jun 18, 2019	0.7499	0.7599	0.6791	0.6974	8,049,809	-0.02(-3.29%)
Jun 17, 2019	0.7342	0.7499	0.6980	0.7211	8,046,411	+0.01(+1.55%)
Jun 14, 2019	0.8199	0.8359	0.7071	0.7101	7,067,600	-0.08(-9.85%)
Jun 13, 2019	0.8100	0.8276	0.7801	0.7877	4,120,899	-0.00(-0.52%)
Jun 12, 2019	0.8100	0.8150	0.7640	0.7918	5,579,754	+0.01(+1.12%)
Jun 11, 2019	0.7000	0.7958	0.7000	0.7830	4,911,845	+0.08(+11.06%)
Jun 10, 2019	0.6793	0.7088	0.6751	0.7050	3,194,790	+0.02(+2.17%)
Jun 07, 2019	0.6699	0.6955	0.6601	0.6900	3,821,400	+0.03(+4.15%)
Jun 06, 2019	0.6800	0.6939	0.6437	0.6625	2,750,335	-0.02(-2.53%)
Jun 05, 2019	0.6769	0.7045	0.6750	0.6797	6,649,053	+0.01(+1.45%)
Jun 04, 2019	0.6600	0.6700	0.6386	0.6700	2,745,645	+0.01(+1.53%)

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.