Skip to main content
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 (%)
Apr 30, 2014 9.610 9.810 9.570 9.810 6,154 +0.17(+1.76%)
Apr 29, 2014 9.710 9.710 9.640 9.640 6,421 -0.25(-2.53%)
Apr 28, 2014 9.890 9.910 9.790 9.890 9,520 +0.31(+3.24%)
Apr 25, 2014 9.470 9.610 9.470 9.580 21,017 +0.02(+0.21%)
Apr 24, 2014 9.505 9.620 9.450 9.560 20,648 +0.05(+0.53%)
Apr 23, 2014 9.300 9.540 9.270 9.510 23,796 +0.08(+0.85%)
Apr 22, 2014 9.380 9.430 9.290 9.430 15,337 +0.03(+0.32%)
Apr 21, 2014 9.430 9.630 9.400 9.400 19,112 -0.10(-1.04%)
Apr 17, 2014 9.499 9.499 9.499 0 -0.22(-2.27%)
Apr 16, 2014 9.590 9.760 9.590 9.720 56,232 +0.17(+1.78%)
Apr 15, 2014 9.640 9.640 9.450 9.550 7,399 -0.59(-5.82%)
Apr 14, 2014 10.09 10.15 10.07 10.14 21,043 +0.18(+1.81%)
Apr 11, 2014 10.11 10.11 9.960 9.960 0 -0.34(-3.30%)
Apr 10, 2014 10.32 10.41 10.26 10.30 214,575 +0.05(+0.49%)
Apr 09, 2014 10.13 10.30 10.08 10.25 86,605 +0.39(+3.96%)
Apr 08, 2014 9.810 9.860 9.780 9.860 10,015 +0.36(+3.79%)
Apr 07, 2014 9.430 9.520 9.430 9.500 10,245 +0.23(+2.48%)
Apr 04, 2014 9.280 9.370 9.250 9.270 0 +0.28(+3.11%)
Apr 03, 2014 9.190 9.190 8.960 8.990 17,825 -0.35(-3.75%)
Apr 02, 2014 9.060 9.340 9.060 9.340 34,867 +0.46(+5.13%)
Apr 01, 2014 8.880 8.990 8.880 8.884 7,529 -0.08(-0.84%)
Mar 31, 2014 9.070 9.070 8.960 8.960 10,764 -0.08(-0.88%)
Mar 28, 2014 9.140 9.140 9.010 9.040 0 +0.10(+1.12%)
Mar 27, 2014 8.960 8.960 8.860 8.940 17,119 -0.03(-0.33%)
Mar 26, 2014 9.320 9.320 8.960 8.970 56,162 -0.43(-4.57%)
Mar 25, 2014 9.370 9.450 9.370 9.400 15,226 -0.03(-0.32%)
Mar 24, 2014 9.710 9.750 9.400 9.430 65,664 -0.10(-1.05%)
Mar 21, 2014 9.560 9.740 9.530 9.530 72,782 -0.09(-0.94%)
Mar 20, 2014 9.750 9.750 9.485 9.620 46,663 -0.25(-2.53%)
Mar 19, 2014 10.39 10.39 9.870 9.870 80,155 -0.41(-3.99%)
Mar 18, 2014 10.14 10.32 10.14 10.28 73,780 -0.57(-5.25%)
Mar 17, 2014 11.00 11.02 10.85 10.85 18,946 -0.22(-1.99%)
Mar 14, 2014 11.09 11.11 10.95 11.07 0 -0.10(-0.90%)
Mar 13, 2014 11.05 11.24 11.05 11.17 38,021 +0.29(+2.67%)
Mar 12, 2014 10.80 10.88 10.71 10.88 18,559 +0.66(+6.46%)
Mar 11, 2014 10.22 10.46 10.18 10.22 43,256 -0.33(-3.13%)
Mar 10, 2014 10.35 10.56 10.35 10.55 37,741 -0.15(-1.40%)
Mar 07, 2014 10.77 10.77 10.66 10.70 0 -0.51(-4.55%)
Mar 06, 2014 10.83 11.21 10.82 11.21 37,508 +0.58(+5.46%)
Mar 05, 2014 10.49 10.66 10.49 10.63 17,154 +0.17(+1.58%)
Mar 04, 2014 10.47 10.54 10.46 10.46 25,319 -0.30(-2.83%)
Mar 03, 2014 10.61 10.77 10.60 10.77 32,166 +0.71(+7.06%)
Feb 28, 2014 10.25 10.26 10.00 10.06 0 -0.24(-2.33%)
Feb 27, 2014 10.21 10.33 10.21 10.30 39,945 +0.12(+1.18%)
Feb 26, 2014 10.38 10.38 10.16 10.18 45,954 -0.27(-2.54%)
Feb 25, 2014 10.48 10.48 10.43 10.45 12,719 -0.06(-0.62%)
Feb 24, 2014 10.43 10.62 10.05 10.51 72,876 +0.46(+4.58%)
Feb 21, 2014 10.06 10.16 10.03 10.05 0 +0.20(+2.03%)
Feb 20, 2014 9.660 9.850 9.601 9.850 38,618 -0.10(-1.01%)
Feb 19, 2014 10.14 10.29 9.950 9.950 149,920 -0.39(-3.77%)
Feb 18, 2014 10.29 10.34 10.23 10.34 32,392 -0.02(-0.19%)
Feb 14, 2014 10.36 10.36 10.36 0 +0.04(+0.37%)
Feb 13, 2014 10.11 10.35 10.11 10.32 22,009 +0.41(+4.15%)
Feb 12, 2014 9.980 10.00 9.860 9.910 45,801 -0.56(-5.35%)
Feb 11, 2014 10.33 10.53 10.32 10.47 94,543 +0.52(+5.23%)
Feb 10, 2014 9.860 9.950 9.850 9.950 104,932 +0.49(+5.18%)
Feb 07, 2014 9.260 9.460 9.240 9.460 0 +0.35(+3.84%)
Feb 06, 2014 9.115 9.130 9.070 9.110 16,535 +0.08(+0.86%)
Feb 05, 2014 9.080 9.110 9.000 9.032 44,553 +0.02(+0.24%)
Feb 04, 2014 8.930 9.020 8.920 9.010 51,904 +0.51(+6.00%)
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.