Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newcrest Mining Ltd ADR (OP: NCMGY )

15.59 UNCHANGED
Last Price Updated: 3:58 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.08 10.26 10.08 10.14 7,212 +0.03(+0.25%)
Mar 30, 2015 10.25 10.25 10.02 10.12 4,095 -0.37(-3.53%)
Mar 27, 2015 10.51 10.51 10.38 10.49 15,438 +0.04(+0.38%)
Mar 26, 2015 10.72 10.75 10.42 10.45 27,809 -0.32(-2.97%)
Mar 25, 2015 10.99 10.99 10.72 10.77 24,515 -0.09(-0.83%)
Mar 24, 2015 10.62 10.97 10.62 10.86 44,805 +0.11(+1.02%)
Mar 23, 2015 10.34 10.75 10.34 10.75 45,294 +0.48(+4.67%)
Mar 20, 2015 10.09 10.30 10.09 10.27 50,344 +0.12(+1.18%)
Mar 19, 2015 10.11 10.16 10.09 10.15 3,691 +0.08(+0.79%)
Mar 18, 2015 9.580 10.09 9.510 10.07 20,680 +0.60(+6.34%)
Mar 17, 2015 9.290 9.650 9.290 9.470 65,382 -0.06(-0.63%)
Mar 16, 2015 9.550 9.640 9.450 9.530 53,208 +0.13(+1.38%)
Mar 13, 2015 9.370 9.440 9.280 9.400 28,810 -0.09(-0.95%)
Mar 12, 2015 9.500 9.670 9.430 9.490 68,307 +0.05(+0.58%)
Mar 11, 2015 9.250 9.460 9.180 9.435 153,478 +0.24(+2.55%)
Mar 10, 2015 9.530 9.610 9.160 9.200 181,168 -0.19(-2.02%)
Mar 09, 2015 9.630 9.755 9.390 9.390 307,789 -0.33(-3.40%)
Mar 06, 2015 10.19 10.20 9.690 9.720 197,278 -1.04(-9.62%)
Mar 05, 2015 10.75 10.80 10.65 10.76 9,516 +0.06(+0.56%)
Mar 04, 2015 10.72 10.69 10.70 13,935 -0.08(-0.79%)
Mar 03, 2015 10.96 10.96 10.75 10.78 20,350 -0.46(-4.09%)
Mar 02, 2015 11.32 11.32 11.15 11.24 265,938 -0.09(-0.79%)
Feb 27, 2015 11.26 11.38 11.25 11.33 53,513 +0.34(+3.09%)
Feb 26, 2015 11.07 11.07 10.85 10.99 22,223 -0.14(-1.26%)
Feb 25, 2015 11.14 11.14 11.00 11.13 3,663 +0.44(+4.12%)
Feb 24, 2015 10.71 10.71 10.69 10.69 9,995 -0.01(-0.09%)
Feb 23, 2015 10.70 10.79 10.58 10.70 22,128 -0.13(-1.20%)
Feb 20, 2015 10.80 10.99 10.80 10.83 86,476 +0.07(+0.65%)
Feb 19, 2015 10.85 10.89 10.70 10.76 35,296 -0.24(-2.18%)
Feb 18, 2015 10.86 11.01 10.74 11.00 94,658 +0.50(+4.76%)
Feb 17, 2015 10.63 10.66 10.50 10.50 129,150 -0.35(-3.23%)
Feb 13, 2015 10.85 10.85 10.85 0 -0.01(-0.09%)
Feb 12, 2015 10.51 10.86 10.51 10.86 59,494 +0.11(+1.02%)
Feb 11, 2015 10.93 10.93 10.63 10.75 23,094 -0.06(-0.56%)
Feb 10, 2015 11.16 11.16 10.81 10.81 55,616 -0.16(-1.50%)
Feb 09, 2015 10.89 10.98 10.85 10.97 55,730 +0.21(+2.00%)
Feb 06, 2015 10.94 10.95 10.76 10.76 317,147 -0.45(-4.01%)
Feb 05, 2015 11.07 11.21 11.07 11.21 5,987 +0.41(+3.80%)
Feb 04, 2015 10.79 10.81 10.77 10.80 27,716 +0.16(+1.50%)
Feb 03, 2015 10.68 10.73 10.47 10.64 157,046 -0.32(-2.92%)
Feb 02, 2015 10.98 10.98 10.70 10.96 21,913 +0.24(+2.24%)
Jan 30, 2015 10.52 10.76 10.52 10.72 167,932 +0.31(+2.98%)
Jan 29, 2015 10.54 10.54 10.36 10.41 39,536 -0.26(-2.44%)
Jan 28, 2015 11.19 11.19 10.67 10.67 51,540 -0.37(-3.35%)
Jan 27, 2015 10.90 11.05 10.83 11.04 110,061 +0.12(+1.10%)
Jan 26, 2015 10.65 10.98 10.58 10.92 73,140 +0.18(+1.68%)
Jan 23, 2015 10.95 10.97 10.74 10.74 82,911 -0.33(-2.96%)
Jan 22, 2015 11.09 11.21 11.01 11.07 70,937 +0.07(+0.62%)
Jan 21, 2015 11.35 11.36 10.92 11.00 482,943 -0.11(-0.99%)
Jan 20, 2015 10.95 11.13 10.88 11.11 286,538 +0.16(+1.46%)
Jan 16, 2015 10.95 10.95 10.95 0 +0.65(+6.31%)
Jan 15, 2015 10.11 10.37 10.11 10.30 41,728 +0.25(+2.49%)
Jan 14, 2015 10.18 10.18 9.970 10.05 39,204 -0.40(-3.83%)
Jan 13, 2015 10.45 53,787 +0.03(+0.29%)
Jan 12, 2015 10.13 10.45 10.13 10.42 63,907 +0.19(+1.86%)
Jan 09, 2015 9.840 10.23 9.840 10.23 64,090 +0.86(+9.18%)
Jan 08, 2015 9.420 9.530 9.370 9.370 22,896 +0.07(+0.75%)
Jan 07, 2015 9.320 9.540 9.280 9.300 69,677 -0.49(-5.01%)
Jan 06, 2015 9.600 9.820 9.600 9.790 93,043 +0.46(+4.93%)
Jan 05, 2015 9.100 9.400 9.100 9.330 54,017 +0.36(+4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.