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 (%)
Oct 30, 2015 8.780 8.850 8.700 8.780 52,295 -0.10(-1.13%)
Oct 29, 2015 8.940 9.000 8.850 8.880 104,614 -0.87(-8.92%)
Oct 28, 2015 10.05 10.10 9.620 9.750 17,128 -0.12(-1.27%)
Oct 27, 2015 9.830 10.00 9.800 9.875 5,092 -0.10(-0.95%)
Oct 26, 2015 10.05 10.05 9.920 9.970 22,927 -0.10(-0.99%)
Oct 23, 2015 9.910 10.08 9.880 10.07 32,491 +0.00(+0.00%)
Oct 22, 2015 10.07 10.08 9.890 10.07 52,852 -0.09(-0.89%)
Oct 21, 2015 10.38 10.42 10.11 10.16 48,448 -0.32(-3.05%)
Oct 20, 2015 10.24 10.52 10.24 10.48 82,780 -0.21(-1.92%)
Oct 19, 2015 10.85 10.85 10.65 10.69 13,905 -0.45(-4.00%)
Oct 16, 2015 11.20 11.20 11.11 11.13 19,934 -0.12(-1.07%)
Oct 15, 2015 11.02 11.25 11.02 11.25 18,626 +0.33(+3.02%)
Oct 14, 2015 10.67 10.98 10.62 10.92 49,664 +0.36(+3.41%)
Oct 13, 2015 10.54 10.68 10.54 10.56 33,723 -0.23(-2.13%)
Oct 12, 2015 10.75 10.96 10.75 10.79 34,521 -0.03(-0.28%)
Oct 09, 2015 10.61 10.83 10.50 10.82 57,192 +0.70(+6.92%)
Oct 08, 2015 10.05 10.33 10.05 10.12 7,421 -0.32(-3.07%)
Oct 07, 2015 10.47 10.48 10.35 10.44 45,509 +0.18(+1.75%)
Oct 06, 2015 9.840 10.33 9.840 10.26 68,646 +0.26(+2.60%)
Oct 05, 2015 9.630 10.00 9.630 10.00 50,925 +0.71(+7.64%)
Oct 02, 2015 9.000 9.290 9.000 9.290 88,288 +0.44(+4.97%)
Oct 01, 2015 9.010 9.010 8.730 8.850 17,543 -0.05(-0.56%)
Sep 30, 2015 8.740 9.060 8.740 8.900 70,209 +0.00(+0.00%)
Sep 29, 2015 8.940 8.940 8.730 8.900 49,040 +0.24(+2.77%)
Sep 28, 2015 8.720 8.740 8.630 8.660 7,766 -0.42(-4.63%)
Sep 25, 2015 9.000 9.080 8.920 9.080 19,967 +0.07(+0.78%)
Sep 24, 2015 8.695 9.010 8.695 9.010 33,986 +0.61(+7.26%)
Sep 23, 2015 8.500 8.500 8.350 8.400 53,860 +0.00(+0.00%)
Sep 22, 2015 8.450 8.460 8.340 8.400 59,768 -0.37(-4.22%)
Sep 21, 2015 8.910 8.910 8.770 8.770 14,618 -0.35(-3.84%)
Sep 18, 2015 9.180 9.260 9.050 9.120 64,972 +0.34(+3.87%)
Sep 17, 2015 8.450 8.890 8.450 8.780 61,342 +0.28(+3.29%)
Sep 16, 2015 8.320 8.520 8.320 8.500 30,719 +0.47(+5.85%)
Sep 15, 2015 7.985 8.130 7.860 8.030 175,877 -0.07(-0.80%)
Sep 14, 2015 8.050 8.152 8.030 8.095 1,906 +0.27(+3.45%)
Sep 11, 2015 7.730 7.850 7.600 7.825 16,284 -0.14(-1.76%)
Sep 10, 2015 8.010 8.063 7.930 7.965 46,524 -0.17(-2.03%)
Sep 09, 2015 8.290 8.290 8.070 8.130 18,296 -0.16(-1.93%)
Sep 08, 2015 8.100 8.300 7.980 8.290 46,770 +0.78(+10.39%)
Sep 04, 2015 7.510 7.510 7.510 0 -0.10(-1.31%)
Sep 03, 2015 7.650 7.760 7.580 7.610 30,645 -0.05(-0.65%)
Sep 02, 2015 7.880 7.880 7.660 7.660 49,735 -0.09(-1.16%)
Sep 01, 2015 7.700 7.990 7.660 7.750 61,772 -0.24(-3.00%)
Aug 31, 2015 7.990 7.990 7.830 7.990 66,009 -0.24(-2.92%)
Aug 28, 2015 8.100 8.230 8.100 8.230 51,933 +0.06(+0.73%)
Aug 27, 2015 7.630 8.170 7.630 8.170 129,593 +0.55(+7.29%)
Aug 26, 2015 7.740 7.760 7.500 7.615 64,113 -0.12(-1.49%)
Aug 25, 2015 7.980 8.025 7.620 7.730 62,970 -0.37(-4.57%)
Aug 24, 2015 8.280 8.350 7.920 8.100 47,882 -0.36(-4.26%)
Aug 21, 2015 8.620 8.640 8.450 8.460 46,654 -0.01(-0.12%)
Aug 20, 2015 8.380 8.540 8.380 8.470 75,408 +0.47(+5.88%)
Aug 19, 2015 7.950 8.010 7.860 8.000 212,219 +0.08(+1.01%)
Aug 18, 2015 8.250 8.250 7.850 7.920 86,365 -0.62(-7.26%)
Aug 17, 2015 8.510 8.540 8.450 8.540 30,807 +0.44(+5.43%)
Aug 14, 2015 8.210 8.210 8.030 8.100 13,848 -0.06(-0.74%)
Aug 13, 2015 8.260 8.280 8.160 8.160 100,746 -0.30(-3.55%)
Aug 12, 2015 8.230 8.460 8.100 8.460 90,404 +0.24(+2.92%)
Aug 11, 2015 8.300 8.300 8.140 8.220 65,654 -0.04(-0.48%)
Aug 10, 2015 8.130 8.310 8.130 8.260 14,901 +0.11(+1.35%)
Aug 07, 2015 8.100 8.270 8.100 8.150 65,513 -0.20(-2.40%)
Aug 06, 2015 8.250 8.420 8.250 8.350 55,633 +0.33(+4.11%)
Aug 05, 2015 7.990 8.180 7.990 8.020 22,787 +0.04(+0.50%)
Aug 04, 2015 7.998 8.070 7.920 7.980 102,062 +0.00(+0.00%)
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.