NEW GOLD INC. Historical Stock Prices

NGD 
$3.81
*  
0.10
2.7%
Get NGD Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading NGD now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    NGD After Hours
 
 
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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  3.75  3.94  3.72  3.81 4,366,403
02/26/2015 3.64 3.7599 3.58 3.71 5,420,717
02/25/2015 3.53 3.6 3.5049 3.55 2,639,309
02/24/2015 3.44 3.56 3.44 3.47 5,368,040
02/23/2015 3.53 3.55 3.38 3.47 4,057,482
02/20/2015 3.6 3.64 3.44 3.51 4,277,056
02/19/2015 3.71 3.72 3.54 3.59 4,654,127
02/18/2015 3.65 3.7 3.53 3.7 4,436,637
02/17/2015 3.65 3.69 3.57 3.65 3,451,131
02/13/2015 3.78 3.85 3.67 3.73 5,770,982
02/12/2015 3.71 3.775 3.665 3.77 3,593,392
02/11/2015 3.82 3.85 3.62 3.63 3,794,497
02/10/2015 3.66 3.83 3.6 3.79 3,543,505
02/09/2015 3.68 3.81 3.64 3.7 3,543,772
02/06/2015 3.77 3.8 3.6 3.67 6,774,633
02/05/2015 4.07 4.08 3.83 3.93 7,778,771
02/04/2015 4.18 4.21 4.02 4.06 4,508,243
02/03/2015 4.25 4.31 4.1 4.12 5,420,315
02/02/2015 4.29 4.4 4.175 4.34 4,929,472
01/30/2015 4.3 4.48 4.2 4.36 4,771,630
01/29/2015 4.3 4.46 4.07 4.26 4,931,184
01/28/2015 4.44 4.6 4.351 4.44 4,704,712
01/27/2015 4.36 4.6 4.315 4.56 5,658,582
01/26/2015 4.16 4.35 4.11 4.3 3,541,773
01/23/2015 4.46 4.52 4.23 4.24 3,920,757
01/22/2015 4.77 4.82 4.51 4.51 3,977,823
01/21/2015 4.83 4.91 4.56 4.71 5,069,954
01/20/2015 4.74 4.855 4.665 4.74 6,580,329
01/16/2015 4.28 4.86 4.28 4.6 8,182,622
01/15/2015 4.25 4.46 4.19 4.26 5,135,274
01/14/2015 4.41 4.44 3.78 4.01 8,632,364
01/13/2015 4.86 4.92 4.2901 4.35 6,199,542
01/12/2015 4.62 4.91 4.575 4.73 5,636,833
01/09/2015 4.61 4.7499 4.4716 4.57 4,912,374
01/08/2015 4.72 4.75 4.421 4.54 5,018,630
01/07/2015 4.88 4.98 4.73 4.81 4,405,410
01/06/2015 4.6 5.1165 4.58 4.98 7,119,218
01/05/2015 4.48 4.6 4.38 4.53 4,988,365
01/02/2015 4.22 4.44 4.16 4.42 3,811,560
12/31/2014 4.2 4.33 4.12 4.3 2,619,113
12/30/2014 4.21 4.38 4.165 4.26 4,516,358
12/29/2014 4.33 4.42 4.09 4.13 3,186,515
12/26/2014 4.27 4.37 4.19 4.22 2,175,810
12/24/2014 3.99 4.21 3.955 4.18 1,657,965
12/23/2014 4.08 4.265 3.99 4.02 2,335,899
12/22/2014 4.49 4.53 4.07 4.14 4,112,173
12/19/2014 4.31 4.53 4.26 4.53 18,603,510
12/18/2014 4.2 4.37 4.11 4.37 3,880,742
12/17/2014 3.83 4.1 3.77 4.07 6,517,413
12/16/2014 4.07 4.09 3.77 3.79 4,654,744
12/15/2014 4.28 4.38 3.88 3.9 4,824,659
12/12/2014 4.27 4.45 4.2611 4.35 3,196,989
12/11/2014 4.24 4.49 4.23 4.31 3,592,035
12/10/2014 4.54 4.57 4.34 4.38 3,584,879
12/09/2014 4.57 4.79 4.5 4.54 6,049,281
12/08/2014 4.36 4.51 4.19 4.4 5,130,594
12/05/2014 4.32 4.49 4.29 4.31 3,652,259
12/04/2014 4.51 4.52 4.4 4.41 3,627,836
12/03/2014 4.41 4.6 4.36 4.51 5,822,625
12/02/2014 4.39 4.55 4.33 4.34 6,200,000
12/01/2014 4.09 4.56 4.09 4.56 7,379,912
11/28/2014 4.25 4.25 4.01 4.01 2,981,829
11/26/2014 4.6 4.62 4.46 4.47 4,252,709
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?