Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2014 | 8.840 | 8.840 | 8.840 | 0 | -0.18(-2.00%) | |
| Sep 26, 2014 | 9.020 | 9.020 | 9.020 | 9.020 | 1,000 | +0.00(+0.00%) |
| Sep 25, 2014 | 9.020 | 9.020 | 9.020 | 9.020 | 200 | -0.13(-1.42%) |
| Sep 24, 2014 | 9.150 | 9.150 | 9.150 | 9.150 | 172 | -0.02(-0.22%) |
| Sep 23, 2014 | 8.920 | 9.200 | 8.920 | 9.170 | 632 | +0.17(+1.89%) |
| Sep 22, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -0.15(-1.64%) |
| Sep 18, 2014 | 9.150 | 9.150 | 9.150 | 33 | -0.12(-1.29%) | |
| Sep 17, 2014 | 9.485 | 9.520 | 9.270 | 9.270 | 24,450 | -0.23(-2.42%) |
| Sep 16, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 2,800 | +0.09(+0.96%) |
| Sep 12, 2014 | 9.410 | 9.410 | 9.410 | 323 | -0.32(-3.29%) | |
| Sep 11, 2014 | 9.730 | 9.730 | 9.730 | 9.730 | 300 | +0.13(+1.35%) |
| Sep 10, 2014 | 9.600 | 9.530 | 9.600 | 504 | +0.10(+1.05%) | |
| Sep 09, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 206 | -0.25(-2.56%) |
| Sep 08, 2014 | 9.800 | 9.800 | 9.750 | 9.750 | 2,100 | -0.12(-1.22%) |
| Sep 05, 2014 | 9.870 | 9.870 | 9.870 | 9.870 | 210 | -0.33(-3.24%) |
| Sep 04, 2014 | 10.32 | 10.32 | 10.20 | 10.20 | 3,450 | -0.12(-1.16%) |
| Sep 02, 2014 | 10.32 | 10.32 | 10.32 | 0 | -0.05(-0.48%) | |
| Aug 28, 2014 | 10.37 | 10.37 | 10.37 | 0 | +0.27(+2.67%) | |
| Aug 25, 2014 | 10.10 | 10.10 | 10.10 | 0 | -0.07(-0.69%) | |
| Aug 15, 2014 | 10.17 | 10.17 | 10.17 | 0 | -0.03(-0.29%) | |
| Aug 13, 2014 | 10.20 | 10.20 | 10.20 | 0 | +0.02(+0.20%) | |
| Aug 12, 2014 | 10.20 | 10.20 | 10.18 | 10.18 | 350 | -0.02(-0.20%) |
| Aug 08, 2014 | 10.20 | 10.20 | 10.20 | 0 | +0.45(+4.61%) | |
| Aug 05, 2014 | 9.751 | 9.751 | 9.751 | 0 | -0.30(-2.98%) | |
| Aug 04, 2014 | 9.850 | 10.05 | 9.850 | 10.05 | 2,225 | -0.18(-1.76%) |
| Aug 01, 2014 | 10.25 | 10.25 | 10.23 | 10.23 | 952 | +0.18(+1.79%) |
| Jul 28, 2014 | 10.05 | 10.05 | 10.05 | 0 | -0.24(-2.33%) | |
| Jul 25, 2014 | 10.29 | 10.29 | 10.29 | 10.29 | 1,000 | -0.09(-0.87%) |
| Jul 24, 2014 | 10.16 | 10.38 | 10.16 | 10.38 | 6,400 | -0.37(-3.44%) |
| Jul 23, 2014 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.00(+0.00%) |
| Jul 18, 2014 | 10.75 | 10.75 | 10.75 | 0 | +0.54(+5.29%) | |
| Jul 17, 2014 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | -0.07(-0.64%) |
| Jul 15, 2014 | 10.28 | 10.28 | 10.28 | 0 | +0.04(+0.35%) | |
| Jul 14, 2014 | 10.35 | 10.35 | 10.24 | 10.24 | 200 | -0.10(-0.97%) |
| Jul 09, 2014 | 10.34 | 10.34 | 10.34 | 78 | +0.40(+4.00%) | |
| Jul 08, 2014 | 10.02 | 10.02 | 9.942 | 9.942 | 300 | -0.09(-0.88%) |
| Jul 07, 2014 | 10.03 | 10.03 | 10.03 | 10.03 | 300 | -0.42(-4.02%) |
| Jul 03, 2014 | 10.45 | 10.45 | 10.45 | 0 | +0.28(+2.77%) | |
| Jul 02, 2014 | 10.20 | 10.20 | 10.17 | 10.17 | 222 | -0.10(-0.99%) |
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.
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.