NEW GOLD INC. Historical Stock Prices

NGD 
$5.99
*  
0.02
0.33%
Get NGD Alerts
*Delayed - data as of Sep. 16, 2014 11:26 ET  -  Find a broker to begin trading NGD now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    NGD Real Time
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
11:26  6.04  6.05  5.96  5.99 403,994
09/15/2014 6.02 6.1 5.99 6.01 1,687,428
09/12/2014 5.97 6.095 5.94 6 1,947,191
09/11/2014 5.91 6.08 5.82 6.05 2,574,661
09/10/2014 5.92 5.99 5.84 5.99 3,012,663
09/09/2014 5.85 6.06 5.8079 6.03 2,697,795
09/08/2014 6.06 6.08 5.84 5.86 2,752,546
09/05/2014 6.06 6.13 6 6.08 1,813,595
09/04/2014 6.31 6.355 6.03 6.06 2,673,148
09/03/2014 6.22 6.39 6.22 6.24 2,657,181
09/02/2014 6.33 6.38 6.18 6.18 3,049,394
08/29/2014 6.45 6.54 6.41 6.49 2,230,250
08/28/2014 6.51 6.57 6.41 6.46 2,074,426
08/27/2014 6.42 6.4701 6.3868 6.44 1,306,204
08/26/2014 6.26 6.42 6.2 6.41 2,025,218
08/25/2014 6.2 6.22 6.12 6.14 1,036,139
08/22/2014 6.22 6.23 6.11 6.2 1,579,173
08/21/2014 6.26 6.31 6.13 6.18 3,369,772
08/20/2014 6.4 6.5 6.34 6.35 2,807,867
08/19/2014 6.3 6.46 6.27 6.38 3,747,131
08/18/2014 6.24 6.33 6.19 6.3 1,336,873
08/15/2014 6.2 6.32 6.13 6.27 2,203,284
08/14/2014 6.31 6.42 6.27 6.31 2,040,330
08/13/2014 6.36 6.45 6.29 6.33 2,411,223
08/12/2014 6.22 6.35 6.2 6.29 2,449,890
08/11/2014 6.04 6.18 6.03 6.15 1,447,420
08/08/2014 6.06 6.13 6.01 6.09 2,476,264
08/07/2014 6.11 6.125 6.0199 6.05 1,539,578
08/06/2014 6.06 6.16 6.03 6.12 2,572,435
08/05/2014 5.99 6.0299 5.825 5.93 3,428,319
08/04/2014 6.2 6.2 5.94 5.95 2,114,708
08/01/2014 6.21 6.27 6.13 6.2 2,805,539
07/31/2014 6.19 6.2225 6.1 6.14 3,274,577
07/30/2014 6.41 6.42 6.15 6.25 3,410,737
07/29/2014 6.58 6.61 6.41 6.45 1,295,806
07/28/2014 6.42 6.56 6.39 6.54 1,854,606
07/25/2014 6.18 6.46 6.18 6.46 2,867,783
07/24/2014 6.23 6.24 6.12 6.21 1,917,439
07/23/2014 6.35 6.35 6.25 6.27 1,839,931
07/22/2014 6.26 6.33 6.2005 6.28 1,756,690
07/21/2014 6.31 6.37 6.16 6.3 1,432,931
07/18/2014 6.3 6.325 6.21 6.28 1,678,382
07/17/2014 6.28 6.39 6.2 6.37 2,657,177
07/16/2014 6.2 6.27 6.12 6.19 3,001,683
07/15/2014 6.39 6.47 6.115 6.13 3,916,730
07/14/2014 6.41 6.52 6.305 6.38 2,721,148
07/11/2014 6.5 6.65 6.48 6.64 2,962,845
07/10/2014 6.69 6.775 6.45 6.48 6,789,620
07/09/2014 6.23 6.51 6.23 6.5 8,153,544
07/08/2014 6.28 6.32 6.0507 6.18 3,263,229
07/07/2014 6.32 6.32 6.17 6.22 3,077,767
07/03/2014 6.24 6.3 6.13 6.29 2,050,348
07/02/2014 6.29 6.35 6.16 6.32 3,174,150
07/01/2014 6.4 6.45 6.14 6.2 3,515,817
06/30/2014 6.23 6.41 6.14 6.37 3,576,231
06/27/2014 6.4 6.405 6.2401 6.27 2,433,154
06/26/2014 6.3 6.42 6.2 6.39 1,820,185
06/25/2014 6.31 6.42 6.24 6.35 3,166,145
06/24/2014 6.58 6.7 6.31 6.31 4,717,154
06/23/2014 6.48 6.585 6.4 6.56 2,378,469
06/20/2014 6.67 6.7 6.36 6.45 4,254,344
06/19/2014 6.55 6.7255 6.49 6.67 6,758,207
06/18/2014 6.15 6.4 6.12 6.39 3,224,023
06/17/2014 6.09 6.25 5.98 6.15 3,859,129
06/16/2014 6.22 6.3 6.1 6.18 4,717,465
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 Brokers before you trade

Want to trade FX?