Indicators

New Gold (NY: NGD )

2.190 -0.010 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	6.230	6.410	6.140	6.370	3,576,231	+0.10(+1.59%)
Jun 27, 2014	6.400	6.405	6.240	6.270	2,433,754	-0.12(-1.88%)
Jun 26, 2014	6.300	6.420	6.200	6.390	1,820,185	+0.04(+0.63%)
Jun 25, 2014	6.310	6.420	6.240	6.350	3,166,145	+0.04(+0.63%)
Jun 24, 2014	6.580	6.700	6.310	6.310	4,717,154	-0.25(-3.81%)
Jun 23, 2014	6.480	6.585	6.400	6.560	2,378,469	+0.11(+1.71%)
Jun 20, 2014	6.670	6.700	6.360	6.450	4,256,344	-0.22(-3.30%)
Jun 19, 2014	6.550	6.726	6.490	6.670	6,757,707	+0.28(+4.38%)
Jun 18, 2014	6.150	6.400	6.120	6.390	3,111,962	+0.24(+3.90%)
Jun 17, 2014	6.090	6.250	5.980	6.150	3,859,129	-0.03(-0.49%)
Jun 16, 2014	6.220	6.300	6.100	6.180	4,717,465	+0.00(+0.00%)
Jun 13, 2014	6.050	6.250	5.960	6.180	4,056,461	+0.10(+1.64%)
Jun 12, 2014	5.790	6.170	5.790	6.080	5,800,426	+0.32(+5.56%)
Jun 11, 2014	5.540	5.840	5.520	5.760	3,365,556	+0.25(+4.54%)
Jun 10, 2014	5.420	5.510	5.390	5.510	1,474,108	+0.02(+0.36%)
Jun 06, 2014	5.510	5.550	5.410	5.490	1,418,532	+0.00(+0.00%)
Jun 05, 2014	5.380	5.530	5.380	5.490	1,939,683	+0.16(+3.00%)
Jun 04, 2014	5.260	5.350	5.204	5.330	1,476,340	+0.09(+1.72%)
Jun 03, 2014	5.390	5.390	5.170	5.240	1,712,032	-0.13(-2.42%)

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.