Indicators

New Gold (NY: NGD )

2.085 -0.025 (-1.18%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.750	3.800	3.703	3.710	3,128,594	-0.04(-1.07%)
Sep 28, 2017	3.660	3.840	3.640	3.750	5,510,149	+0.12(+3.31%)
Sep 27, 2017	3.650	3.700	3.610	3.630	3,100,807	-0.07(-1.89%)
Sep 26, 2017	3.750	3.850	3.670	3.700	3,631,196	-0.13(-3.39%)
Sep 25, 2017	3.630	3.850	3.630	3.830	5,035,887	+0.14(+3.79%)
Sep 22, 2017	3.720	3.755	3.670	3.690	3,044,083	+0.01(+0.27%)
Sep 21, 2017	3.600	3.760	3.560	3.680	5,148,846	+0.04(+1.10%)
Sep 20, 2017	3.780	3.860	3.630	3.640	6,714,013	-0.15(-3.96%)
Sep 19, 2017	3.750	3.830	3.750	3.790	2,927,620	+0.02(+0.53%)
Sep 18, 2017	3.870	3.895	3.740	3.770	5,820,866	-0.11(-2.84%)
Sep 15, 2017	3.990	4.010	3.880	3.880	7,443,919	-0.08(-2.02%)
Sep 14, 2017	3.880	4.040	3.870	3.960	5,062,086	+0.05(+1.28%)
Sep 13, 2017	3.980	4.000	3.880	3.910	5,859,294	-0.07(-1.76%)
Sep 12, 2017	3.910	4.010	3.860	3.980	3,957,705	+0.07(+1.79%)
Sep 11, 2017	4.030	4.095	3.880	3.910	5,827,143	-0.19(-4.63%)
Sep 08, 2017	4.160	4.200	4.040	4.100	5,326,851	-0.10(-2.38%)
Sep 07, 2017	4.110	4.250	4.060	4.200	7,607,190	+0.14(+3.45%)
Sep 06, 2017	4.050	4.200	3.960	4.060	12,829,063	+0.04(+1.00%)
Sep 05, 2017	3.900	4.020	3.815	4.020	8,645,807	+0.27(+7.20%)

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.