NGD

New Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
New Gold Inc NGD AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 2.01% 2.03 18:30:08
Close Price Low Price High Price Open Price Previous Close
2.03 1.92 2.055 2.02 1.99
more quote information »

NGD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.262.271.922.085,328,607-0.23-10.18%
1 Month1.792.281.7252.065,900,8870.2413.41%
3 Months1.622.281.401.827,316,7910.4125.31%
6 Months0.852.280.77011.537,521,4211.18138.82%
1 Year0.95982.280.39011.265,964,2101.07111.5%
3 Years3.473.570.39011.495,016,030-1.44-41.5%
5 Years2.376.03620.39012.345,188,059-0.34-14.35%

NGD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 2.03 0.04 2.01% 2.02 2.055 1.92 6,516,757
Oct 29 2020 1.99 -0.01 -0.5% 1.99 2.04 1.96 4,768,368
Oct 28 2020 2.00 -0.17 -7.83% 2.08 2.08 1.975 9,123,103
Oct 27 2020 2.17 0.02 0.93% 2.16 2.19 2.10 3,506,803
Oct 26 2020 2.15 -0.05 -2.27% 2.16 2.26 2.13 5,129,392
Oct 23 2020 2.20 -0.06 -2.65% 2.26 2.27 2.15 4,115,371
Oct 22 2020 2.26 0.04 1.8% 2.22 2.26 2.16 6,447,287
Oct 21 2020 2.22 0.05 2.3% 2.19 2.28 2.19 7,568,578
Oct 20 2020 2.17 0.09 4.33% 2.07 2.18 2.06 6,796,375
Oct 19 2020 2.08 0.02 0.97% 2.06 2.11 2.04 3,830,814
Oct 16 2020 2.06 -0.05 -2.37% 2.11 2.115 2.03 3,100,111
Oct 15 2020 2.11 -0.03 -1.4% 2.12 2.14 2.06 3,171,663
Oct 14 2020 2.14 0.04 1.9% 2.15 2.19 2.11 6,322,310
Oct 13 2020 2.10 0.03 1.45% 2.09 2.13 2.00 6,121,087
Oct 12 2020 2.07 -0.02 -0.96% 2.14 2.1401 2.04 3,449,886
Oct 09 2020 2.09 0.14 7.18% 2.06 2.11 1.98 6,514,001
Oct 08 2020 1.95 0.01 0.52% 1.99 2.00 1.93 4,324,129
Oct 07 2020 1.94 -0.04 -2.02% 2.02 2.0565 1.91 6,099,847
Oct 06 2020 1.98 0.02 1.02% 1.98 2.22 1.97 16,472,577
Oct 05 2020 1.96 0.22 12.64% 1.77 1.96 1.76 7,019,622
Oct 02 2020 1.74 -0.05 -2.79% 1.79 1.81 1.725 4,136,418
Oct 01 2020 1.79 0.09 5.29% 1.73 1.81 1.695 6,299,816
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201101 01:42:37