Indicators

New Gold (TSX: NGD )

2.630 -0.090 (-3.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	6.430	6.480	6.350	6.420	247,820	+0.01(+0.16%)
May 28, 2010	6.390	6.450	6.290	6.410	2,263,601	+0.01(+0.16%)
May 27, 2010	6.190	6.440	6.190	6.400	2,559,922	+0.22(+3.56%)
May 26, 2010	6.530	6.670	6.150	6.180	4,456,654	-0.14(-2.22%)
May 25, 2010	5.750	6.330	5.670	6.320	5,480,996	+0.73(+13.06%)
May 21, 2010	5.600	5.750	5.510	5.590	3,198,183	-0.12(-2.10%)
May 20, 2010	5.850	5.840	5.710	5.710	4,002,976	-0.25(-4.19%)
May 19, 2010	5.880	6.000	5.720	5.960	4,764,866	-0.04(-0.67%)
May 18, 2010	5.920	6.170	5.920	6.000	2,978,087	-0.12(-1.96%)
May 17, 2010	6.420	6.420	5.980	6.120	2,307,811	-0.22(-3.47%)
May 14, 2010	6.500	6.540	6.110	6.340	3,803,322	+0.04(+0.63%)
May 13, 2010	6.400	6.620	6.260	6.300	4,396,507	-0.15(-2.33%)
May 12, 2010	6.460	6.630	6.390	6.450	5,549,428	+0.15(+2.38%)
May 11, 2010	6.100	6.360	6.110	6.300	6,990,477	+0.37(+6.24%)
May 10, 2010	5.830	5.990	5.930	5.930	4,614,888	+0.04(+0.68%)
May 07, 2010	5.970	5.990	5.680	5.890	4,191,426	-0.05(-0.84%)
May 06, 2010	6.030	6.250	5.880	5.940	10,126,124	-0.06(-1.00%)
May 05, 2010	5.520	6.020	5.720	6.000	4,774,714	+0.29(+5.08%)
May 04, 2010	5.870	5.910	5.600	5.710	5,373,414	-0.09(-1.55%)

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.