Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	NGD	1.85	1.865	1.80	1.81	-0.005	3,640,651	2,459	1.65	1.98
2024-05-02	X	NGD	1.84	1.92	1.82	1.82	-0.07	8,837,614	4,195	1.66	1.85
2024-05-01	X	NGD	1.80	1.95	1.79	1.89	0.16	17,597,580	7,942	1.68	1.91
2024-04-30	X	NGD	1.78	1.81	1.73	1.74	-0.09	6,729,935	5,141	1.73	1.77
2024-04-29	X	NGD	1.83	1.8697	1.79	1.83	0.02	4,830,944	3,399	1.66	2.01
2024-04-26	X	NGD	1.84	1.865	1.79	1.82	0.0125	5,108,650	3,388	1.65	1.95
2024-04-25	X	NGD	1.71	1.81	1.69	1.80	0.08	5,514,391	4,158	1.56	1.97
2024-04-24	X	NGD	1.72	1.74	1.67	1.72	0.01	6,823,245	3,176	1.56	1.87
2024-04-23	X	NGD	1.68	1.77	1.68	1.72		8,872,911	5,199	1.57	1.88
2024-04-22	X	NGD	1.69	1.76	1.66	1.72	-0.045	10,776,429	5,517	1.54	1.86
2024-04-19	X	NGD	1.75	1.77	1.73	1.75	-0.005	8,545,919	3,342	1.59	1.91
2024-04-18	X	NGD	1.76	1.81	1.72	1.75	0.02	7,399,010	4,765	1.60	1.91
2024-04-17	X	NGD	1.74	1.7899	1.71	1.73	0.0152	7,435,454	4,585	1.59	1.93
2024-04-16	X	NGD	1.73	1.79	1.71	1.72	-0.02	11,253,614	6,119	1.72	1.89
2024-04-15	X	NGD	1.8105	1.82	1.75	1.77	-0.03	8,348,857	4,691	1.61	1.94
2024-04-12	X	NGD	1.88	1.94	1.78	1.80	-0.038	14,382,440	5,984	1.65	1.94
2024-04-11	X	NGD	1.83	1.85	1.78	1.84	0.025	8,455,844	4,020	1.66	2.00
2024-04-10	X	NGD	1.79	1.86	1.76	1.81	-0.045	9,284,614	4,201	1.81	1.94
2024-04-09	X	NGD	1.79	1.86	1.7727	1.86	0.095	12,420,017	5,210	1.65	2.04
2024-04-08	X	NGD	1.85	1.87	1.74	1.75	-0.07	8,301,876	7,016	1.72	1.92
2024-04-05	X	NGD	1.73	1.83	1.715	1.82	0.075	8,537,788	2,603	1.67	1.85
2024-04-04	X	NGD	1.81	1.81	1.70	1.73	-0.07	9,482,546	3,498	1.57	1.87
2024-04-03	X	NGD	1.71	1.83	1.695	1.80	0.07	15,428,671	7,728	1.70	1.99
2024-04-02	X	NGD	1.72	1.7225	1.66	1.71	0.005	8,254,468	4,807	1.55	1.86
2024-04-01	X	NGD	1.76	1.80	1.68	1.69	-0.005	7,925,748	3,180	1.54	1.84
2024-03-29	X	NGD	1.73	1.74	1.67	1.70	-0.005	0	0	1.54	1.86
2024-03-28	X	NGD	1.73	1.74	1.67	1.70	-0.005	8,057,148	2,978	1.54	1.86
2024-03-27	X	NGD	1.58	1.70	1.575	1.69	0.105	7,941,672	3,361	1.54	1.69
2024-03-26	X	NGD	1.64	1.6507	1.56	1.58	-0.015	3,074,830	2,411	1.43	1.75
2024-03-25	X	NGD	1.64	1.67	1.57	1.58		2,586,407	1,802	1.46	1.73
2024-03-22	X	NGD	1.61	1.66	1.58	1.59	-0.02	3,863,124	3,178	1.46	1.75
2024-03-21	X	NGD	1.74	1.74	1.61	1.63	-0.09	7,372,857	3,460	1.60	1.78
2024-03-20	X	NGD	1.59	1.73	1.58	1.70	0.10	9,431,380	4,693	1.73	1.88
2024-03-19	X	NGD	1.60	1.65	1.52	1.59	-0.03	5,629,218	2,876	1.53	1.76
2024-03-18	X	NGD	1.69	1.70	1.63	1.63	-0.07	5,446,218	3,701	1.62	1.79
2024-03-15	X	NGD	1.68	1.76	1.65	1.70	0.015	25,751,278	7,725	1.53	1.83
2024-03-14	X	NGD	1.68	1.71	1.64	1.68	0.01	8,840,604	5,456	1.51	1.84
2024-03-13	X	NGD	1.64	1.735	1.63	1.68	0.07	17,554,436	6,868	1.51	1.82
2024-03-12	X	NGD	1.62	1.70	1.5718	1.62	-0.04	10,891,602	5,702	1.50	1.79
2024-03-11	X	NGD	1.53	1.67	1.51	1.67	0.15	12,960,783	6,680	1.49	1.68
2024-03-08	X	NGD	1.56	1.57	1.465	1.50	-0.03	11,528,690	4,417	1.39	1.58
2024-03-07	X	NGD	1.47	1.54	1.46	1.54	0.07	5,191,740	2,515	1.38	1.67
2024-03-06	X	NGD	1.42	1.49	1.41	1.47	0.06	5,995,853	2,200	1.33	1.58
2024-03-05	X	NGD	1.45	1.50	1.40	1.42	-0.005	9,912,149	4,842	1.24	1.54
2024-03-04	X	NGD	1.35	1.42	1.32	1.41	0.06	8,406,184	5,589	1.29	1.48
2024-03-01	X	NGD	1.2783	1.345	1.23	1.335	0.095	8,392,694	3,717	1.19	1.45
2024-02-29	X	NGD	1.22	1.276	1.205	1.24	0.035	7,939,856	3,563	1.15	1.36
2024-02-28	X	NGD	1.14	1.20	1.12	1.19	0.055	7,568,856	2,878	1.09	1.29
2024-02-27	X	NGD	1.12	1.14	1.11	1.13	0.005	2,367,727	1,639	1.04	1.23
2024-02-26	X	NGD	1.12	1.13	1.10	1.12	-0.035	2,512,950	1,762	1.11	1.22
2024-02-23	X	NGD	1.12	1.15	1.1099	1.15	0.04	3,673,661	2,411	1.02	1.27
2024-02-22	X	NGD	1.15	1.15	1.10	1.10	-0.05	4,870,446	3,552	1.02	1.22
2024-02-21	X	NGD	1.19	1.19	1.14	1.16		2,960,475	2,187	1.05	1.28
2024-02-20	X	NGD	1.22	1.22	1.14	1.15	-0.015	4,793,930	2,808	1.06	1.17
2024-02-19	X	NGD	1.16	1.1885	1.14	1.17	-0.015	0	0	1.06	1.27
2024-02-16	X	NGD	1.16	1.1885	1.14	1.17	-0.015	4,188,951	2,340	1.06	1.27
2024-02-15	X	NGD	1.16	1.21	1.15	1.17	0.01	5,476,797	3,060	1.06	1.27
2024-02-14	X	NGD	1.20	1.21	1.09	1.14	-0.06	8,879,632	3,179	1.14	1.25
2024-02-13	X	NGD	1.24	1.24	1.185	1.20	-0.04	6,278,649	1,872	1.08	1.31
2024-02-12	X	NGD	1.20	1.2695	1.18	1.24	0.05	3,295,978	1,614	1.16	1.26
2024-02-09	X	NGD	1.24	1.25	1.16	1.19	-0.07	4,935,551	2,324	1.09	1.20
2024-02-08	X	NGD	1.25	1.30	1.24	1.24	-0.015	2,509,427	2,831	1.14	1.38
2024-02-07	X	NGD	1.31	1.31	1.255	1.26	-0.03	2,704,559	1,150	1.16	1.39
2024-02-06	X	NGD	1.26	1.31	1.2515	1.30	0.03	1,835,341	1,396	1.18	1.43