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 (%)
Sep 30, 2014 9.060 9.150 9.020 9.035 145,942 +0.03(+0.28%)
Sep 29, 2014 9.050 9.050 8.980 9.010 51,146 -0.15(-1.64%)
Sep 26, 2014 9.150 9.250 9.090 9.160 54,582 +0.05(+0.60%)
Sep 25, 2014 9.160 9.190 9.060 9.105 108,722 -0.00(-0.05%)
Sep 24, 2014 9.125 9.200 9.100 9.110 122,994 -0.18(-1.88%)
Sep 23, 2014 9.250 9.350 9.190 9.285 186,992 +0.39(+4.38%)
Sep 22, 2014 8.950 8.950 8.770 8.895 303,368 -0.08(-0.84%)
Sep 19, 2014 9.000 9.090 8.890 8.970 31,606 -0.29(-3.13%)
Sep 18, 2014 9.120 9.280 9.120 9.260 27,876 +0.00(+0.00%)
Sep 17, 2014 9.500 9.550 9.200 9.260 37,906 -0.21(-2.22%)
Sep 16, 2014 9.425 9.640 9.330 9.470 77,973 -0.08(-0.84%)
Sep 15, 2014 9.540 9.620 9.540 9.550 10,776 -0.01(-0.10%)
Sep 12, 2014 9.500 9.610 9.490 9.560 12,279 +0.09(+0.95%)
Sep 11, 2014 9.505 9.600 9.400 9.470 106,339 -0.24(-2.47%)
Sep 10, 2014 9.690 9.630 9.710 25,109 +0.02(+0.21%)
Sep 09, 2014 9.640 9.710 9.610 9.690 11,080 -0.09(-0.92%)
Sep 08, 2014 10.00 10.00 9.740 9.780 245,938 -0.26(-2.59%)
Sep 05, 2014 10.05 9.930 10.04 44,999 +0.06(+0.60%)
Sep 04, 2014 10.35 10.35 9.980 9.980 22,912 -0.40(-3.89%)
Sep 03, 2014 10.28 10.40 10.28 10.38 2,364 +0.16(+1.60%)
Sep 02, 2014 10.36 10.55 10.23 10.22 9,393 -0.32(-3.04%)
Aug 29, 2014 10.54 10.54 10.54 0 -0.17(-1.54%)
Aug 28, 2014 10.53 10.71 10.53 10.71 16,948 +0.21(+1.95%)
Aug 27, 2014 10.36 10.58 10.36 10.50 3,552 +0.18(+1.74%)
Aug 26, 2014 10.25 10.32 10.25 10.32 43,098 +0.15(+1.47%)
Aug 25, 2014 10.18 10.19 10.14 10.17 38,303 -0.05(-0.49%)
Aug 22, 2014 10.21 10.28 10.16 10.22 3,901 +0.07(+0.69%)
Aug 21, 2014 10.26 10.12 10.15 36,371 -0.11(-1.07%)
Aug 20, 2014 10.32 10.36 10.16 10.26 32,582 -0.06(-0.58%)
Aug 19, 2014 10.33 10.40 10.30 10.32 16,997 +0.02(+0.15%)
Aug 18, 2014 10.26 10.31 10.26 10.30 5,214 +0.03(+0.24%)
Aug 15, 2014 10.45 10.45 10.31 10.28 35,724 -0.16(-1.53%)
Aug 14, 2014 10.53 10.39 10.44 14,411 +0.05(+0.48%)
Aug 13, 2014 10.17 10.39 10.17 10.39 27,518 +0.09(+0.87%)
Aug 12, 2014 10.29 10.32 10.22 10.30 11,677 +0.13(+1.28%)
Aug 11, 2014 10.15 10.19 10.13 10.17 25,947 -0.14(-1.36%)
Aug 08, 2014 10.22 10.32 10.22 10.31 30,229 +0.09(+0.88%)
Aug 07, 2014 10.10 10.24 10.10 10.22 19,288 +0.19(+1.89%)
Aug 06, 2014 9.980 10.05 9.960 10.03 22,593 +0.08(+0.80%)
Aug 05, 2014 9.880 9.950 9.860 9.950 18,186 -0.08(-0.80%)
Aug 04, 2014 9.990 10.03 9.950 10.03 36,060 -0.14(-1.35%)
Aug 01, 2014 10.11 10.24 10.11 10.17 9,930 +0.22(+2.19%)
Jul 31, 2014 10.02 10.04 9.940 9.950 21,499 -0.14(-1.39%)
Jul 30, 2014 10.13 10.15 10.04 10.09 12,114 -0.05(-0.54%)
Jul 29, 2014 10.17 10.21 10.13 10.14 4,143 +0.04(+0.35%)
Jul 28, 2014 10.16 10.16 10.08 10.11 6,598 -0.11(-1.08%)
Jul 25, 2014 10.05 10.22 10.05 10.22 7,004 +0.11(+1.09%)
Jul 24, 2014 10.29 10.29 10.06 10.11 7,936 -0.73(-6.73%)
Jul 23, 2014 10.76 10.94 10.76 10.84 10,935 +0.09(+0.84%)
Jul 22, 2014 10.73 10.80 10.73 10.75 14,635 -0.01(-0.09%)
Jul 21, 2014 10.79 10.80 10.74 10.76 6,767 -0.03(-0.28%)
Jul 18, 2014 10.79 10.79 10.71 10.79 8,744 +0.10(+0.94%)
Jul 17, 2014 10.47 10.69 10.46 10.69 25,230 +0.36(+3.48%)
Jul 16, 2014 10.27 10.33 10.27 10.33 13,208 +0.17(+1.67%)
Jul 15, 2014 10.33 10.35 10.16 10.16 45,366 -0.16(-1.55%)
Jul 14, 2014 10.37 10.37 10.24 10.32 41,408 -0.26(-2.44%)
Jul 11, 2014 10.60 10.60 10.53 10.58 9,029 +0.03(+0.27%)
Jul 10, 2014 10.69 10.69 10.55 10.55 36,183 +0.16(+1.54%)
Jul 09, 2014 10.11 10.39 10.11 10.39 58,052 +0.30(+3.02%)
Jul 08, 2014 10.07 10.09 9.940 10.09 21,090 -0.09(-0.93%)
Jul 07, 2014 10.22 10.22 10.10 10.18 5,991 -0.05(-0.49%)
Jul 03, 2014 10.23 10.23 10.23 0 +0.04(+0.34%)
Jul 02, 2014 10.21 10.23 10.15 10.20 6,814 -0.04(-0.34%)
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.