New Gold Inc. (USA) historical prices

   Watch this stock

Historical chart

    7.84 
    6.80 
    5.75 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2014 6.26 6.31 6.13 6.18 3,369,772
Aug 20, 2014 6.40 6.50 6.34 6.35 2,807,867
Aug 19, 2014 6.30 6.46 6.27 6.38 3,749,131
Aug 18, 2014 6.24 6.33 6.19 6.30 1,336,873
Aug 15, 2014 6.20 6.32 6.13 6.27 2,203,284
Aug 14, 2014 6.31 6.42 6.27 6.31 2,040,330
Aug 13, 2014 6.36 6.45 6.29 6.33 2,411,423
Aug 12, 2014 6.22 6.35 6.20 6.29 2,458,190
Aug 11, 2014 6.04 6.18 6.03 6.15 1,447,420
Aug 8, 2014 6.06 6.13 6.01 6.09 2,476,264
Aug 7, 2014 6.11 6.12 6.02 6.05 1,541,828
Aug 6, 2014 6.06 6.16 6.03 6.12 2,572,435
Aug 5, 2014 5.99 6.03 5.82 5.93 3,428,319
Aug 4, 2014 6.20 6.20 5.94 5.95 2,116,391
Aug 1, 2014 6.21 6.27 6.13 6.20 2,805,539
Jul 31, 2014 6.19 6.22 6.10 6.14 3,274,577
Jul 30, 2014 6.41 6.42 6.15 6.25 3,410,737
Jul 29, 2014 6.58 6.61 6.41 6.45 1,296,306
Jul 28, 2014 6.42 6.56 6.39 6.54 1,858,326
Jul 25, 2014 6.18 6.46 6.18 6.46 2,871,583
Jul 24, 2014 6.23 6.24 6.12 6.21 1,917,439
Jul 23, 2014 6.35 6.35 6.25 6.27 1,839,931
Jul 22, 2014 6.26 6.33 6.20 6.28 1,756,690
Jul 21, 2014 6.31 6.37 6.16 6.30 1,432,931
Jul 18, 2014 6.30 6.32 6.21 6.28 1,678,382
Jul 17, 2014 6.28 6.39 6.20 6.37 2,657,177
Jul 16, 2014 6.20 6.27 6.12 6.19 3,001,683
Jul 15, 2014 6.39 6.47 6.12 6.13 3,917,180
Jul 14, 2014 6.41 6.52 6.30 6.38 2,721,348
Jul 11, 2014 6.50 6.65 6.48 6.64 2,962,845