Indicators

New Gold (NY: NGD )

1.820 -0.040 (-2.15%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.580	3.650	3.530	3.580	1,987,070	+0.00(+0.00%)
Nov 27, 2009	3.440	3.700	3.440	3.580	1,618,810	-0.19(-5.04%)
Nov 25, 2009	3.800	3.810	3.710	3.770	1,672,622	+0.04(+1.07%)
Nov 24, 2009	3.610	3.730	3.590	3.730	2,388,948	+0.13(+3.61%)
Nov 23, 2009	3.790	3.840	3.570	3.600	4,149,315	-0.02(-0.55%)
Nov 20, 2009	3.430	3.650	3.310	3.620	6,054,258	-0.03(-0.82%)
Nov 19, 2009	4.310	4.310	3.420	3.650	13,505,357	-0.70(-16.09%)
Nov 18, 2009	4.410	4.430	4.230	4.350	2,288,418	+0.00(+0.00%)
Nov 17, 2009	4.260	4.350	4.120	4.350	1,791,388	+0.07(+1.64%)
Nov 16, 2009	4.210	4.320	4.130	4.280	3,085,691	+0.13(+3.13%)
Nov 13, 2009	3.870	4.150	3.840	4.150	2,938,666	+0.34(+8.92%)
Nov 12, 2009	4.060	4.110	3.810	3.810	5,118,831	-0.37(-8.85%)
Nov 11, 2009	4.280	4.320	4.100	4.180	2,656,885	-0.01(-0.24%)
Nov 10, 2009	4.200	4.250	4.060	4.190	1,493,577	+0.01(+0.24%)
Nov 09, 2009	4.250	4.270	4.160	4.180	2,224,487	+0.13(+3.21%)
Nov 06, 2009	4.000	4.130	3.950	4.050	1,843,996	+0.10(+2.53%)
Nov 05, 2009	3.970	4.060	3.900	3.950	1,538,907	-0.08(-1.99%)
Nov 04, 2009	4.120	4.250	3.970	4.030	2,941,824	-0.06(-1.47%)
Nov 03, 2009	3.630	4.130	3.620	4.090	3,258,936	+0.34(+9.07%)

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.