Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2015 | 12.00 | 12.00 | 12.00 | 24 | -0.13(-1.07%) | |
| Apr 28, 2015 | 12.10 | 12.13 | 12.10 | 12.13 | 700 | +0.69(+5.99%) |
| Apr 27, 2015 | 11.27 | 11.45 | 11.27 | 11.45 | 11,150 | +0.45(+4.05%) |
| Apr 23, 2015 | 11.00 | 11.00 | 11.00 | 0 | -0.07(-0.67%) | |
| Apr 22, 2015 | 11.07 | 11.07 | 11.07 | 11.07 | 400 | -0.06(-0.50%) |
| Apr 21, 2015 | 11.13 | 11.13 | 11.13 | 11.13 | 7,401 | +0.25(+2.30%) |
| Apr 06, 2015 | 10.88 | 10.88 | 10.88 | 0 | +0.53(+5.12%) | |
| Apr 02, 2015 | 10.35 | 10.35 | 10.35 | 0 | -0.08(-0.77%) | |
| Apr 01, 2015 | 10.28 | 10.43 | 10.20 | 10.43 | 1,400 | +0.43(+4.30%) |
| Mar 31, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | -0.08(-0.79%) |
| Mar 30, 2015 | 10.21 | 10.21 | 10.08 | 10.08 | 989 | -0.61(-5.71%) |
| Mar 26, 2015 | 10.69 | 10.69 | 10.69 | 0 | -0.14(-1.29%) | |
| Mar 25, 2015 | 10.70 | 10.83 | 10.70 | 10.83 | 13,794 | +0.26(+2.46%) |
| Mar 23, 2015 | 10.57 | 10.57 | 10.57 | 0 | +0.44(+4.34%) | |
| Mar 20, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 100 | +0.16(+1.60%) |
| Mar 19, 2015 | 9.970 | 9.970 | 9.970 | 9.970 | 365 | +0.09(+0.91%) |
| Mar 18, 2015 | 9.880 | 9.880 | 9.850 | 9.880 | 557 | +0.44(+4.66%) |
| Mar 11, 2015 | 9.440 | 9.440 | 9.440 | 61 | +0.22(+2.39%) | |
| Mar 10, 2015 | 9.485 | 9.515 | 9.220 | 9.220 | 11,000 | -0.31(-3.25%) |
| Mar 09, 2015 | 9.610 | 9.610 | 9.530 | 9.530 | 300 | -0.26(-2.66%) |
| Mar 06, 2015 | 10.00 | 10.00 | 9.790 | 9.790 | 700 | -1.21(-11.00%) |
| Mar 05, 2015 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.30(-2.65%) |
| Feb 27, 2015 | 11.30 | 11.30 | 11.30 | 0 | +0.35(+3.20%) | |
| Feb 26, 2015 | 11.05 | 11.05 | 10.95 | 10.95 | 500 | -0.16(-1.44%) |
| Feb 25, 2015 | 11.10 | 11.11 | 11.10 | 11.11 | 300 | +0.49(+4.61%) |
| Feb 23, 2015 | 10.62 | 10.62 | 10.62 | 0 | -0.24(-2.21%) | |
| Feb 06, 2015 | 10.86 | 10.86 | 10.86 | 0 | -0.28(-2.51%) | |
| Feb 05, 2015 | 11.07 | 11.14 | 11.07 | 11.14 | 1,687 | +0.40(+3.72%) |
| Feb 03, 2015 | 10.74 | 10.74 | 10.74 | 0 | -0.03(-0.28%) |
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.
