Indicators

New Gold (NY: NGD )

2.110 +0.140 (+7.11%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.250	3.360	3.200	3.350	6,037,956	+0.12(+3.72%)
Jul 28, 2017	3.160	3.230	3.130	3.230	3,883,121	+0.14(+4.53%)
Jul 27, 2017	3.200	3.200	3.030	3.090	6,836,209	-0.08(-2.52%)
Jul 26, 2017	3.000	3.170	2.975	3.170	4,544,099	+0.15(+4.97%)
Jul 25, 2017	3.060	3.130	2.990	3.020	4,827,517	-0.04(-1.31%)
Jul 24, 2017	3.130	3.160	3.060	3.060	5,393,132	-0.03(-0.97%)
Jul 21, 2017	3.040	3.120	3.010	3.090	4,233,875	+0.06(+1.98%)
Jul 20, 2017	2.980	3.050	2.970	3.030	1,570,279	+0.04(+1.34%)
Jul 19, 2017	3.030	3.055	2.970	2.990	2,898,093	-0.01(-0.33%)
Jul 18, 2017	3.100	3.110	3.000	3.000	2,924,785	-0.06(-1.96%)
Jul 17, 2017	3.010	3.080	3.010	3.060	4,148,943	+0.09(+3.03%)
Jul 14, 2017	2.960	2.990	2.930	2.970	3,517,612	+0.06(+2.06%)
Jul 13, 2017	3.010	3.020	2.890	2.910	3,146,166	-0.10(-3.32%)
Jul 12, 2017	3.000	3.030	2.960	3.010	4,472,745	+0.05(+1.69%)
Jul 11, 2017	2.910	2.970	2.850	2.960	3,949,923	+0.02(+0.68%)
Jul 10, 2017	2.820	2.940	2.770	2.940	10,276,209	+0.12(+4.26%)
Jul 07, 2017	2.980	3.000	2.820	2.820	8,846,968	-0.17(-5.69%)
Jul 06, 2017	3.030	3.065	2.970	2.990	9,769,857	-0.02(-0.66%)
Jul 05, 2017	3.060	3.080	2.940	3.010	12,847,089	-0.06(-1.95%)

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.