New Gold Historical Data - NGD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
New Gold Inc NGD AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0235 -2.92% 0.78 0.769 0.82 0.82 0.8035 19:11:20
more quote information »

NGD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.87330.87990.72550.78486755,417,333-0.0933-10.68%
1 Month0.960.970.72550.84345412,392,684-0.18-18.75%
3 Months0.79251.070.72550.87906252,589,248-0.0125-1.58%
6 Months1.151.390.72551.074,251,149-0.37-32.17%
1 Year0.861.560.61011.034,151,116-0.08-9.3%
3 Years3.064.250.61012.064,711,780-2.28-74.51%
5 Years3.726.03620.61012.644,668,549-2.94-79.03%

NGD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 0.8001 -0.0049 -0.61% 0.82 0.8201 0.769 4,178,144
Feb 18 2020 0.805 0.045 5.92% 0.78 0.81 0.7601 4,507,382
Feb 14 2020 0.76 -0.01 -1.3% 0.7799 0.8101 0.7255 2,779,643
Feb 13 2020 0.77 -0.0825 -9.68% 0.843 0.86 0.74 12,052,538
Feb 12 2020 0.8525 -0.0232 -2.65% 0.8733 0.8799 0.85 2,329,767
Feb 11 2020 0.8757 0.0057 0.66% 0.87 0.8799 0.85 1,278,127
Feb 10 2020 0.87 0.0201 2.36% 0.85 0.874 0.8255 2,106,193
Feb 07 2020 0.8499 -0.01 -1.16% 0.86 0.8668 0.8355 1,345,216
Feb 06 2020 0.8599 0.024 2.87% 0.86 0.9033 0.84 1,058,134
Feb 05 2020 0.8359 -0.0141 -1.66% 0.841 0.8599 0.83 1,258,848
Feb 04 2020 0.85 -0.0454 -5.07% 0.8601 0.8954 0.84 2,564,227
Feb 03 2020 0.8954 -0.0219 -2.39% 0.92 0.925 0.89 1,084,483
Jan 31 2020 0.9173 -0.0227 -2.41% 0.9364 0.9559 0.91 1,556,152
Jan 30 2020 0.94 0.0101 1.09% 0.93 0.9401 0.9004 2,504,972
Jan 29 2020 0.9299 0.0277 3.07% 0.90 0.9299 0.895 863,906
Jan 28 2020 0.9022 -0.0138 -1.51% 0.91 0.93 0.90 1,205,708
Jan 27 2020 0.916 -0.024 -2.55% 0.968 0.97 0.9076 2,547,249
Jan 24 2020 0.94 0.014 1.51% 0.92 0.941 0.90 1,807,563
Jan 23 2020 0.926 -0.004 -0.43% 0.9339 0.953 0.921 1,203,891
Jan 22 2020 0.93 -0.0206 -2.17% 0.96 0.9643 0.9255 1,407,004
Jan 21 2020 0.9506 -0.0464 -4.65% 0.98 1.03 0.945 2,066,292
See More Historical Prices »


Your Recent History
AMEX
NGD
New Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.