Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 16.00 | 16.00 | 15.79 | 15.94 | 5,850 | -0.35(-2.15%) |
| Apr 27, 2017 | 16.34 | 16.34 | 16.29 | 16.29 | 450 | -0.65(-3.84%) |
| Apr 26, 2017 | 16.63 | 16.94 | 16.63 | 16.94 | 1,000 | -0.30(-1.74%) |
| Apr 25, 2017 | 17.45 | 17.45 | 17.24 | 17.24 | 9,595 | -0.18(-1.03%) |
| Apr 20, 2017 | 17.42 | 17.42 | 17.42 | 0 | -0.95(-5.17%) | |
| Apr 18, 2017 | 18.37 | 18.37 | 18.37 | 0 | -1.05(-5.41%) | |
| Apr 17, 2017 | 19.25 | 19.42 | 19.12 | 19.42 | 1,475 | +0.72(+3.85%) |
| Apr 12, 2017 | 18.70 | 18.70 | 18.70 | 0 | -0.19(-1.01%) | |
| Apr 11, 2017 | 18.45 | 18.89 | 18.45 | 18.89 | 1,097 | +0.78(+4.31%) |
| Apr 07, 2017 | 18.11 | 18.11 | 18.11 | 0 | +0.61(+3.49%) | |
| Apr 04, 2017 | 17.50 | 17.50 | 17.50 | 8 | +0.00(+0.00%) | |
| Apr 03, 2017 | 17.50 | 17.50 | 17.50 | 17.50 | 14,728 | +0.62(+3.67%) |
| Mar 31, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 1,482 | -0.21(-1.23%) |
| Mar 30, 2017 | 17.09 | 17.09 | 17.09 | 17.09 | 1,100 | -0.21(-1.21%) |
| Mar 29, 2017 | 17.30 | 17.30 | 17.30 | 17.30 | 250 | +0.13(+0.76%) |
| Mar 28, 2017 | 17.19 | 17.19 | 17.17 | 17.17 | 500 | +0.18(+1.06%) |
| Mar 21, 2017 | 16.99 | 16.99 | 16.99 | 0 | +0.19(+1.13%) | |
| Mar 17, 2017 | 16.80 | 16.80 | 16.80 | 0 | -0.20(-1.18%) | |
| Mar 16, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | -0.66(-3.74%) |
| Mar 15, 2017 | 16.80 | 17.66 | 16.80 | 17.66 | 5,500 | +1.62(+10.10%) |
| Mar 10, 2017 | 16.04 | 16.04 | 16.04 | 70 | +0.40(+2.56%) | |
| Mar 08, 2017 | 15.64 | 15.64 | 15.64 | 17 | -0.11(-0.70%) | |
| Mar 07, 2017 | 15.70 | 15.75 | 15.70 | 15.75 | 700 | -0.05(-0.32%) |
| Mar 06, 2017 | 15.83 | 15.83 | 15.80 | 15.80 | 15,500 | -0.20(-1.25%) |
| Mar 03, 2017 | 15.89 | 16.08 | 15.75 | 16.00 | 1,100 | +0.11(+0.69%) |
| Mar 02, 2017 | 16.39 | 16.39 | 15.89 | 15.89 | 4,900 | -0.94(-5.59%) |
| Feb 28, 2017 | 16.83 | 16.83 | 16.83 | 0 | -0.38(-2.21%) | |
| Feb 27, 2017 | 17.75 | 18.08 | 17.21 | 17.21 | 30,184 | -0.44(-2.49%) |
| Feb 16, 2017 | 17.65 | 17.65 | 17.65 | 0 | +0.48(+2.80%) | |
| Feb 14, 2017 | 17.17 | 17.17 | 17.17 | 0 | -0.08(-0.46%) | |
| Feb 13, 2017 | 17.25 | 17.67 | 17.25 | 17.25 | 2,330 | -0.31(-1.77%) |
| Feb 10, 2017 | 17.56 | 17.56 | 17.56 | 17.56 | 1,200 | +0.00(+0.00%) |
| Feb 09, 2017 | 18.34 | 18.34 | 17.56 | 17.56 | 750 | -0.79(-4.31%) |
| Feb 08, 2017 | 18.32 | 18.35 | 18.32 | 18.35 | 200 | +0.54(+3.03%) |
| Feb 06, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.47(+2.71%) | |
| Feb 03, 2017 | 17.34 | 17.34 | 17.34 | 17.34 | 200 | +1.28(+7.97%) |
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.
