Indicators

New Gold (NY: NGD )

1.940 +0.070 (+3.74%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.250	1.250	1.210	1.210	2,972,700	+0.00(+0.00%)
May 28, 2020	1.200	1.270	1.190	1.210	4,207,718	+0.01(+0.83%)
May 27, 2020	1.110	1.200	1.090	1.200	5,129,329	+0.04(+3.45%)
May 26, 2020	1.170	1.190	1.150	1.160	8,886,805	-0.04(-3.33%)
May 22, 2020	1.170	1.230	1.140	1.200	4,733,400	+0.06(+5.26%)
May 21, 2020	1.150	1.150	1.090	1.140	4,469,482	-0.02(-1.72%)
May 20, 2020	1.140	1.180	1.130	1.160	6,625,800	+0.06(+5.45%)
May 19, 2020	1.050	1.120	1.040	1.100	5,381,783	+0.07(+6.80%)
May 18, 2020	1.050	1.060	1.000	1.030	3,847,023	+0.01(+0.98%)
May 15, 2020	1.030	1.040	1.010	1.020	3,853,000	+0.02(+2.00%)
May 14, 2020	0.9400	1.010	0.9400	1.000	2,676,323	+0.04(+4.10%)
May 13, 2020	0.9899	1.020	0.9310	0.9606	3,272,462	-0.01(-1.04%)
May 12, 2020	0.9800	1.040	0.9600	0.9707	4,678,691	-0.00(-0.10%)
May 11, 2020	1.030	1.030	0.9600	0.9717	4,235,731	-0.05(-4.74%)
May 08, 2020	1.000	1.070	0.9854	1.020	6,250,200	+0.02(+2.00%)
May 07, 2020	0.8900	1.000	0.8800	1.000	7,054,175	+0.11(+12.98%)
May 06, 2020	0.8700	0.8990	0.8480	0.8851	3,904,707	+0.02(+1.93%)
May 05, 2020	0.8501	0.8899	0.8401	0.8683	3,496,529	+0.01(+0.97%)
May 04, 2020	0.8351	0.8700	0.8310	0.8600	3,453,703	+0.03(+3.49%)

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.