Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2015 | 7.670 | 7.670 | 7.670 | 0 | -0.42(-5.19%) | |
| Aug 28, 2015 | 8.090 | 8.090 | 8.090 | 8.090 | 1,000 | +0.26(+3.32%) |
| Aug 25, 2015 | 7.830 | 7.830 | 7.830 | 0 | -0.17(-2.12%) | |
| Aug 24, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 162 | +0.00(+0.03%) |
| Aug 19, 2015 | 7.998 | 7.998 | 7.998 | 0 | +0.10(+1.24%) | |
| Aug 18, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 100 | -0.23(-2.83%) |
| Aug 17, 2015 | 8.130 | 8.130 | 8.130 | 8.130 | 500 | -0.09(-1.09%) |
| Aug 13, 2015 | 8.220 | 8.220 | 8.220 | 0 | -0.13(-1.56%) | |
| Aug 12, 2015 | 8.350 | 8.350 | 8.350 | 8.350 | 200 | +0.10(+1.21%) |
| Aug 10, 2015 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
| Aug 06, 2015 | 8.250 | 8.250 | 8.250 | 0 | -0.16(-1.90%) | |
| 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%) |
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.
