Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 15.69 | 15.69 | 15.55 | 15.55 | 200 | +1.07(+7.39%) |
| Dec 28, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 200 | -0.16(-1.09%) |
| Dec 27, 2018 | 14.64 | 14.64 | 14.64 | 14.64 | 731 | +0.05(+0.34%) |
| Dec 26, 2018 | 14.54 | 14.59 | 14.54 | 14.59 | 1,032 | -0.41(-2.73%) |
| Dec 21, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) | |
| Dec 18, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 14.55 | 15.10 | 14.55 | 15.10 | 300 | +0.05(+0.33%) |
| Dec 11, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.03(-0.20%) | |
| Dec 10, 2018 | 15.64 | 15.64 | 15.08 | 15.08 | 897 | -0.26(-1.69%) |
| Dec 07, 2018 | 14.81 | 15.34 | 14.81 | 15.34 | 900 | +0.77(+5.28%) |
| Dec 06, 2018 | 14.57 | 14.57 | 14.57 | 14.57 | 4,452 | -0.70(-4.58%) |
| Dec 04, 2018 | 15.23 | 15.27 | 15.23 | 15.27 | 27,200 | +0.10(+0.67%) |
| Nov 30, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 15.17 | 15.17 | 15.17 | 343 | +0.14(+0.92%) | |
| Nov 28, 2018 | 15.03 | 15.03 | 15.03 | 15 | +0.00(+0.00%) | |
| Nov 27, 2018 | 15.03 | 15.03 | 15.03 | 15.03 | 100 | -0.14(-0.92%) |
| Nov 21, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.09(+0.60%) | |
| Nov 20, 2018 | 15.08 | 15.08 | 15.08 | 4 | +0.00(+0.00%) | |
| Nov 19, 2018 | 15.08 | 15.08 | 15.08 | 34 | +0.00(+0.00%) | |
| Nov 16, 2018 | 15.22 | 15.22 | 15.08 | 15.08 | 2,000 | +0.04(+0.29%) |
| Nov 15, 2018 | 15.04 | 15.04 | 15.04 | 15.04 | 1,000 | +0.31(+2.08%) |
| Nov 14, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 100 | -0.30(-2.00%) |
| Nov 13, 2018 | 15.03 | 15.03 | 15.03 | 25 | +0.00(+0.00%) | |
| Nov 08, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) | |
| Nov 06, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.02(+0.13%) | |
| Nov 05, 2018 | 15.01 | 15.01 | 15.01 | 30 | +0.00(+0.00%) | |
| Nov 01, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.41(+2.81%) | |
| Oct 30, 2018 | 14.60 | 14.60 | 14.60 | 0 | -0.41(-2.73%) | |
| Oct 25, 2018 | 15.01 | 15.01 | 15.01 | 0 | -0.01(-0.07%) | |
| Oct 24, 2018 | 15.00 | 15.05 | 15.00 | 15.02 | 2,757 | +0.66(+4.63%) |
| Oct 22, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.27(+1.92%) | |
| Oct 19, 2018 | 14.08 | 14.08 | 14.08 | 125 | +0.00(+0.00%) | |
| Oct 12, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.09(-0.60%) | |
| Oct 11, 2018 | 14.14 | 14.17 | 14.14 | 14.17 | 6,112 | +0.47(+3.43%) |
| Oct 10, 2018 | 13.69 | 13.70 | 13.69 | 13.70 | 600 | -0.04(-0.31%) |
| Oct 09, 2018 | 13.53 | 13.74 | 13.53 | 13.74 | 302 | +0.02(+0.16%) |
| Oct 05, 2018 | 13.72 | 13.72 | 13.72 | 0 | -0.24(-1.72%) | |
| Oct 03, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.11(+0.79%) |
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.
