AMEX, NGD End of Day and Historical Stock Data [New Gold Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, NGD:

12 Aug 25 16:11

LAST: 4.960	CHANGE: 0.08	OPEN: 4.880	HIGH: 4.980	ASK: 2.940	VOLUME: 9.55M
LAST: 4.960	CHG(%): 1.64	PREV: 4.880	LOW: 4.820	BID: 2.860

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	4.880	4.980	4.820	4.960	9.79M
11 Aug 25	4.760	4.920	4.710	4.880	16.13M
08 Aug 25	4.850	4.910	4.800	4.880	16.23M
07 Aug 25	4.920	4.920	4.762	4.810	13.3M
06 Aug 25	4.570	4.780	4.560	4.760	15.95M
05 Aug 25	4.410	4.590	4.380	4.570	17.57M
04 Aug 25	4.310	4.480	4.310	4.410	8.41M
01 Aug 25	4.340	4.370	4.225	4.260	12.92M
31 Jul 25	4.220	4.270	4.130	4.190	13.27M
30 Jul 25	4.260	4.280	4.160	4.190	13.72M

COMPANY PROFILE

Name:
About:	The Company is a natural resource exploration and development company and has been engaged in the acquisition, exploration and development of natural resource properties since 1980. Over the past three years, the Company?s principal focus has been the exploration and development of the Afton Project, located approximately 10 kms (6 miles) west of Kamloops, British Columbia near the Trans Canada Highway. The Afton Project includes two exhausted open pits where government reports indicate that the previous occupier of the property, Afton Mines Ltd., mined and milled 22 million tonnes of ore and produced in excess of 450,000 ounces of Au and 450 million pounds of Cu from 1977 to 1988. The Afton Project is the Company?s only material property. The Company originally entered into an option agreement dated November 10, 1999 (the ?Afton Option Agreement?) to acquire the mineral claims that comprise the Afton Project (the ?Afton Claims?) 50% from Westridge Enterprises Ltd. ...
Sector:	Basic Industries
Industry:	Precious Metals
CIK:	0800166

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 01, 2005

Purchase Intraday History
for this symbol from Jun 01, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	27.22
PEG Ratio:	-2.00
EPS Ratio:	0.18
PtB:	3.75
PtS:	2.77
EBITDA:	282.1M
Shares:	791.37M
Market Cap:	3.925B
52wk range:	2.20 - 5.16

TECHNICALS

MA5:	4.86
MA20:	4.49
MA50:	4.69
MA200:	3.52
STO9:	95.50
RSI14:	66.43
MTM14:	0.53
ROC14:	0.12
Week High:	4.98
Week Low:	4.56
Month High:	4.98
Month Low:	4.03
Volatility:	13.24