NGD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 24 2021 | 1.72 | 0.06 | 3.61% | 1.68 | 1.77 | 1.62 | 8,069,890 |
Feb 23 2021 | 1.66 | -0.07 | -4.05% | 1.72 | 1.72 | 1.58 | 10,903,026 |
Feb 22 2021 | 1.73 | 0.22 | 14.57% | 1.56 | 1.735 | 1.54 | 13,279,166 |
Feb 19 2021 | 1.51 | -0.03 | -1.95% | 1.62 | 1.64 | 1.51 | 8,166,365 |
Feb 18 2021 | 1.54 | -0.09 | -5.52% | 1.64 | 1.66 | 1.53 | 10,057,360 |
Feb 17 2021 | 1.63 | -0.09 | -5.23% | 1.70 | 1.70 | 1.63 | 9,530,450 |
Feb 16 2021 | 1.72 | -0.05 | -2.82% | 1.74 | 1.77 | 1.705 | 7,143,055 |
Feb 15 2021 | 1.77 | 0.00 | +0.00% | 1.75 | 1.83 | 1.72 | 0 |
Feb 12 2021 | 1.77 | 0.02 | 1.14% | 1.75 | 1.83 | 1.72 | 4,066,917 |
Feb 11 2021 | 1.75 | -0.05 | -2.78% | 1.82 | 1.84 | 1.73 | 5,581,819 |
Feb 10 2021 | 1.80 | -0.03 | -1.64% | 1.83 | 1.86 | 1.77 | 4,961,378 |
Feb 09 2021 | 1.83 | -0.04 | -2.14% | 1.89 | 1.90 | 1.83 | 4,147,251 |
Feb 08 2021 | 1.87 | 0.03 | 1.63% | 1.88 | 1.91 | 1.85 | 5,462,967 |
Feb 05 2021 | 1.84 | 0.12 | 6.98% | 1.79 | 1.85 | 1.745 | 10,761,030 |
Feb 04 2021 | 1.72 | -0.14 | -7.53% | 1.82 | 1.83 | 1.69 | 15,453,973 |
Feb 03 2021 | 1.86 | -0.03 | -1.59% | 1.89 | 1.92 | 1.82 | 7,980,453 |
Feb 02 2021 | 1.89 | -0.18 | -8.7% | 1.98 | 2.00 | 1.8711 | 9,695,924 |
Feb 01 2021 | 2.07 | 0.15 | 7.81% | 2.05 | 2.10 | 1.93 | 13,247,922 |
Jan 29 2021 | 1.92 | -0.01 | -0.52% | 1.99 | 2.02 | 1.89 | 7,174,492 |
Jan 28 2021 | 1.93 | 0.08 | 4.32% | 1.89 | 1.99 | 1.85 | 10,810,583 |
Jan 27 2021 | 1.85 | -0.06 | -3.14% | 1.87 | 1.95 | 1.78 | 8,967,551 |
Jan 26 2021 | 1.91 | 0.01 | 0.53% | 1.90 | 1.98 | 1.88 | 5,014,663 |
Jan 25 2021 | 1.90 | 0.00 | 0.0% | 1.93 | 1.95 | 1.84 | 7,941,004 |
Jan 22 2021 | 1.90 | -0.06 | -3.06% | 1.90 | 1.95 | 1.855 | 5,496,489 |
Jan 21 2021 | 1.96 | -0.02 | -1.01% | 2.01 | 2.02 | 1.92 | 4,799,400 |
Jan 20 2021 | 1.98 | 0.08 | 4.21% | 1.96 | 2.04 | 1.94 | 8,583,338 |
Jan 19 2021 | 1.90 | -0.03 | -1.55% | 1.97 | 1.975 | 1.89 | 8,218,415 |
Jan 18 2021 | 1.93 | 0.00 | +0.00% | 2.04 | 2.0481 | 1.92 | 0 |
Jan 15 2021 | 1.93 | -0.12 | -5.85% | 2.04 | 2.0481 | 1.92 | 9,316,307 |
Jan 14 2021 | 2.05 | 0.05 | 2.5% | 2.02 | 2.1589 | 2.0114 | 12,364,708 |
Jan 13 2021 | 2.00 | -0.07 | -3.38% | 2.07 | 2.13 | 2.00 | 6,423,497 |
Jan 12 2021 | 2.07 | 0.01 | 0.49% | 2.06 | 2.08 | 1.9825 | 6,918,950 |
Jan 11 2021 | 2.06 | -0.08 | -3.74% | 2.13 | 2.1381 | 2.05 | 6,723,608 |
Jan 08 2021 | 2.14 | -0.08 | -3.39% | 2.25 | 2.25 | 2.08 | 11,895,093 |
Jan 08 2021 | 2.215 | -0.07 | -2.85% | 2.25 | 2.25 | 2.21 | 457,748 |
Jan 07 2021 | 2.28 | -0.05 | -2.15% | 2.35 | 2.365 | 2.23 | 7,410,598 |
Jan 06 2021 | 2.33 | 0.09 | 4.02% | 2.23 | 2.36 | 2.2001 | 11,114,597 |
Jan 05 2021 | 2.24 | -0.11 | -4.68% | 2.39 | 2.39 | 2.23 | 11,898,695 |
Jan 04 2021 | 2.35 | 0.16 | 7.31% | 2.30 | 2.40 | 2.27 | 11,171,926 |
Jan 01 2021 | 2.19 | 0.00 | +0.00% | 2.28 | 2.30 | 2.17 | 0 |
Dec 31 2020 | 2.19 | -0.09 | -3.95% | 2.28 | 2.30 | 2.17 | 5,717,825 |
Dec 30 2020 | 2.28 | 0.12 | 5.56% | 2.19 | 2.28 | 2.19 | 4,252,195 |
Dec 29 2020 | 2.16 | -0.02 | -0.92% | 2.21 | 2.25 | 2.15 | 5,355,517 |
Dec 28 2020 | 2.18 | -0.03 | -1.36% | 2.26 | 2.30 | 2.16 | 3,180,323 |
Dec 25 2020 | 2.21 | 0.00 | +0.00% | 2.17 | 2.26 | 2.1501 | 0 |
Dec 24 2020 | 2.21 | 0.00 | +0.00% | 2.17 | 2.26 | 2.1501 | 0 |
Dec 24 2020 | 2.21 | 0.01 | 0.45% | 2.17 | 2.26 | 2.1501 | 2,285,174 |
Dec 23 2020 | 2.20 | 0.04 | 1.85% | 2.16 | 2.24 | 2.155 | 4,764,449 |
Dec 22 2020 | 2.16 | -0.14 | -6.09% | 2.35 | 2.35 | 2.15 | 6,603,242 |
Dec 21 2020 | 2.30 | 0.01 | 0.44% | 2.29 | 2.37 | 2.275 | 6,820,027 |
Dec 18 2020 | 2.29 | -0.08 | -3.38% | 2.39 | 2.40 | 2.26 | 9,556,275 |
Dec 17 2020 | 2.37 | 0.12 | 5.33% | 2.35 | 2.40 | 2.31 | 10,353,332 |
Dec 16 2020 | 2.25 | 0.06 | 2.74% | 2.19 | 2.27 | 2.17 | 5,330,975 |
Dec 15 2020 | 2.19 | 0.10 | 4.78% | 2.14 | 2.21 | 2.11 | 5,270,638 |
Dec 14 2020 | 2.09 | -0.06 | -2.79% | 2.11 | 2.16 | 2.07 | 5,808,889 |
Dec 11 2020 | 2.15 | -0.08 | -3.59% | 2.24 | 2.24 | 2.13 | 7,984,755 |
Dec 10 2020 | 2.23 | 0.09 | 4.21% | 2.12 | 2.24 | 2.12 | 9,315,695 |
Dec 09 2020 | 2.14 | 0.03 | 1.42% | 2.10 | 2.17 | 2.05 | 10,463,600 |
Dec 08 2020 | 2.11 | -0.02 | -0.94% | 2.18 | 2.18 | 2.10 | 8,338,039 |
Dec 07 2020 | 2.13 | 0.11 | 5.45% | 2.00 | 2.18 | 1.995 | 11,513,140 |
Dec 04 2020 | 2.02 | 0.09 | 4.66% | 1.90 | 2.05 | 1.90 | 9,231,693 |
Dec 03 2020 | 1.93 | -0.02 | -1.03% | 1.95 | 1.96 | 1.88 | 4,560,936 |
Dec 02 2020 | 1.95 | 0.00 | 0.0% | 1.95 | 1.96 | 1.88 | 4,590,463 |
Dec 01 2020 | 1.95 | 0.09 | 4.84% | 1.91 | 1.96 | 1.83 | 9,737,817 |
Nov 30 2020 | 1.86 | 0.03 | 1.64% | 1.80 | 1.88 | 1.72 | 7,887,833 |
Nov 27 2020 | 1.83 | 0.00 | +0.00% | 1.74 | 1.83 | 1.72 | 0 |
Nov 27 2020 | 1.83 | 0.08 | 4.57% | 1.74 | 1.83 | 1.72 | 4,411,938 |