NEW GOLD INC. Historical Stock Prices

NGD 
$5.11
*  
0.11
 negative 
2.2%
Get NGD Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    NGD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  5.06  5.195  5.02  5.11 2,376,895
04/23/2014 5.05 5.195 5.02 5.11 2,378,087
04/22/2014 4.92 5.06 4.84 5 2,592,202
04/21/2014 4.95 4.96 4.82 4.9 2,359,014
04/17/2014 5.01 5.09 4.96 4.99 1,721,064
04/16/2014 5 5.094 4.93 4.99 2,804,833
04/15/2014 4.86 5 4.82 4.88 2,811,432
04/14/2014 5.02 5.16 4.95 5.07 2,403,356
04/11/2014 5.15 5.17 4.819 4.95 4,182,866
04/10/2014 5.38 5.45 5.12 5.16 3,165,801
04/09/2014 5.29 5.52 5.21 5.35 3,069,120
04/08/2014 5.34 5.38 5.235 5.34 2,116,558
04/07/2014 5.21 5.28 5.08 5.17 2,208,315
04/04/2014 5.25 5.42 5.19 5.23 3,313,767
04/03/2014 5.14 5.21 5.05 5.11 2,189,149
04/02/2014 5.03 5.22 5.01 5.16 2,894,533
04/01/2014 4.95 5.02 4.8801 4.94 1,724,686
03/31/2014 5.07 5.11 4.88 4.88 3,713,468
03/28/2014 5.08 5.16 4.97 5.08 3,871,477
03/27/2014 5.04 5.1182 4.98 5.11 3,839,187
03/26/2014 5.17 5.36 5.06 5.09 3,216,897
03/25/2014 5.24 5.415 5.24 5.27 3,200,061
03/24/2014 5.43 5.47 5.23 5.24 3,355,579
03/21/2014 5.6 5.63 5.45 5.52 8,335,043
03/20/2014 5.46 5.605 5.42 5.49 2,886,526
03/19/2014 5.7 5.74 5.51 5.53 4,274,912
03/18/2014 5.77 5.935 5.73 5.81 3,584,721
03/17/2014 6.36 6.41 5.89 5.91 6,547,206
03/14/2014 6.43 6.47 6.29 6.4 3,262,649
03/13/2014 6.16 6.37 6.1 6.36 2,873,587
03/12/2014 6.11 6.22 6.05 6.2 2,852,353
03/11/2014 6.05 6.11 5.95 6.02 3,228,746
03/10/2014 6 6.09 5.91 5.99 3,087,677
03/07/2014 6.1 6.12 6 6.04 3,751,220
03/06/2014 6.2 6.28 6.14 6.22 1,622,981
03/05/2014 6.17 6.24 6.1 6.16 2,786,659
03/04/2014 6.09 6.2 6.05 6.15 2,683,763
03/03/2014 6.32 6.37 6.06 6.21 6,938,786
02/28/2014 6.11 6.215 5.98 6.11 3,268,235
02/27/2014 6.03 6.16 6.015 6.06 2,355,755
02/26/2014 6.2 6.255 5.96 6.03 4,598,056
02/25/2014 6.35 6.44 6.23 6.25 2,831,459
02/24/2014 6.48 6.49 6.31 6.37 2,007,459
02/21/2014 6.38 6.51 6.27 6.36 3,397,056
02/20/2014 6.2 6.39 6.12 6.37 3,676,672
02/19/2014 6.35 6.52 6.13 6.16 3,828,557
02/18/2014 6.46 6.5 6.31 6.42 3,179,080
02/14/2014 6.1 6.4599 6.08 6.36 6,467,587
02/13/2014 5.71 6 5.7 5.95 2,649,900
02/12/2014 5.96 6.02 5.7 5.74 3,996,959
02/11/2014 5.74 6.045 5.68 5.95 5,258,137
02/10/2014 5.67 5.69 5.49 5.68 3,579,191
02/07/2014 5.49 5.555 5.41 5.51 3,784,827
02/06/2014 5.78 5.82 5.39 5.43 4,774,628
02/05/2014 5.93 5.96 5.75 5.77 2,537,000
02/04/2014 5.74 5.87 5.71 5.86 2,368,595
02/03/2014 5.83 5.9 5.72 5.74 3,330,167
01/31/2014 5.87 5.96 5.65 5.74 7,593,201
01/30/2014 5.74 5.979 5.67 5.81 5,180,022
01/29/2014 5.94 5.98 5.75 5.94 2,920,511
01/28/2014 5.72 5.88 5.7 5.86 3,025,739
01/27/2014 5.77 5.84 5.68 5.72 3,722,431
01/24/2014 5.87 5.96 5.665 5.77 3,335,501
01/23/2014 5.72 5.85 5.71 5.83 2,828,205
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?