Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
8.190
8.190
7.820
7.970
115,311
-0.36(-4.32%)
Oct 30, 2014
8.480
8.480
8.300
8.330
44,232
-0.19(-2.23%)
Oct 29, 2014
8.670
8.810
8.440
8.520
34,323
-0.21(-2.41%)
Oct 28, 2014
8.520
8.790
8.520
8.730
51,334
+0.05(+0.58%)
Oct 27, 2014
8.529
8.680
8.910
8.680
10,150
-0.23(-2.58%)
Oct 24, 2014
8.850
8.910
8.850
8.910
14,958
+0.00(+0.00%)
Oct 23, 2014
8.740
8.940
8.740
8.910
84,975
+0.21(+2.41%)
Oct 22, 2014
8.800
8.876
8.700
8.700
18,681
+0.05(+0.64%)
Oct 21, 2014
8.680
8.730
8.645
8.645
45,509
-0.12(-1.37%)
Oct 20, 2014
8.440
8.765
8.440
8.765
45,554
+0.11(+1.21%)
Oct 17, 2014
8.700
8.940
8.610
8.660
58,175
-0.05(-0.57%)
Oct 16, 2014
8.700
8.890
8.650
8.710
29,699
-0.13(-1.47%)
Oct 15, 2014
8.490
9.000
8.490
8.840
74,512
+0.04(+0.45%)
Oct 14, 2014
8.670
8.890
8.670
8.800
50,299
+0.20(+2.33%)
Oct 13, 2014
8.430
8.770
8.430
8.600
113,709
+0.36(+4.37%)
Oct 10, 2014
8.300
8.510
8.230
8.240
72,037
-0.17(-2.02%)
Oct 09, 2014
8.730
8.730
8.280
8.410
272,048
-0.57(-6.35%)
Oct 08, 2014
8.500
8.990
8.270
8.980
260,723
+0.44(+5.09%)
Oct 07, 2014
8.725
8.810
8.540
8.545
71,325
-0.38(-4.20%)
Oct 06, 2014
8.750
8.930
8.730
8.920
110,926
+0.19(+2.18%)
Oct 03, 2014
8.930
8.930
8.730
8.730
114,845
-0.18(-2.02%)
Oct 02, 2014
8.870
9.000
8.850
8.910
80,053
+0.05(+0.56%)
Oct 01, 2014
8.750
8.910
8.750
8.860
105,703
-0.18(-1.94%)
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%)
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
.