Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 24, 2015 | 8.410 | 8.410 | 8.410 | 50 | -0.01(-0.12%) | |
| Jul 23, 2015 | 8.420 | 8.420 | 8.420 | 8.420 | 250 | -0.03(-0.36%) |
| Jul 22, 2015 | 8.360 | 8.450 | 8.360 | 8.450 | 11,791 | -0.03(-0.35%) |
| Jul 21, 2015 | 8.480 | 8.650 | 8.480 | 8.480 | 11,000 | -1.04(-10.92%) |
| Jul 17, 2015 | 9.520 | 9.520 | 9.520 | 0 | +0.10(+1.06%) | |
| Jul 16, 2015 | 9.420 | 9.420 | 9.420 | 9.420 | 400 | -0.05(-0.53%) |
| Jul 14, 2015 | 9.470 | 9.470 | 9.470 | 13 | +0.30(+3.27%) | |
| Jul 10, 2015 | 9.170 | 9.170 | 9.170 | 0 | -0.68(-6.90%) | |
| Jul 09, 2015 | 9.620 | 9.850 | 9.570 | 9.850 | 775 | +0.67(+7.30%) |
| Jul 08, 2015 | 9.180 | 9.180 | 9.180 | 9.180 | 470 | -0.52(-5.36%) |
| Jul 06, 2015 | 9.700 | 9.700 | 9.700 | 0 | -0.27(-2.71%) | |
| Jun 24, 2015 | 9.970 | 9.970 | 9.970 | 0 | -0.53(-5.05%) | |
| Jun 23, 2015 | 10.49 | 10.53 | 10.49 | 10.50 | 17,550 | +0.13(+1.25%) |
| Jun 22, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 200 | -0.13(-1.24%) |
| Jun 18, 2015 | 10.50 | 10.50 | 10.50 | 0 | +0.01(+0.10%) | |
| Jun 12, 2015 | 10.49 | 10.49 | 10.49 | 0 | +0.09(+0.87%) | |
| Jun 11, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 23,525 | -0.15(-1.42%) |
| Jun 10, 2015 | 10.64 | 10.64 | 10.54 | 10.55 | 11,066 | +0.25(+2.43%) |
| Jun 08, 2015 | 10.30 | 10.30 | 10.30 | 0 | -0.30(-2.83%) | |
| Jun 05, 2015 | 10.74 | 10.74 | 10.60 | 10.60 | 200 | -0.51(-4.57%) |
| Jun 02, 2015 | 11.11 | 11.11 | 11.11 | 0 | +0.56(+5.28%) | |
| May 29, 2015 | 10.55 | 10.55 | 10.55 | 0 | +0.16(+1.54%) | |
| May 28, 2015 | 10.39 | 10.39 | 10.39 | 10.39 | 270 | -0.91(-8.05%) |
| May 27, 2015 | 11.15 | 11.30 | 11.15 | 11.30 | 2,200 | +0.24(+2.17%) |
| May 26, 2015 | 11.10 | 11.10 | 10.99 | 11.06 | 61,560 | -0.75(-6.35%) |
| May 13, 2015 | 11.81 | 11.81 | 11.81 | 0 | +0.68(+6.11%) | |
| May 07, 2015 | 11.13 | 11.13 | 11.13 | 0 | -0.17(-1.50%) |
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.
