Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2014 | 10.05 | 10.05 | 10.05 | 0 | -0.24(-2.33%) | |
| Jul 25, 2014 | 10.29 | 10.29 | 10.29 | 10.29 | 1,000 | -0.09(-0.87%) |
| Jul 24, 2014 | 10.16 | 10.38 | 10.16 | 10.38 | 6,400 | -0.37(-3.44%) |
| Jul 23, 2014 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.00(+0.00%) |
| Jul 18, 2014 | 10.75 | 10.75 | 10.75 | 0 | +0.54(+5.29%) | |
| Jul 17, 2014 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | -0.07(-0.64%) |
| Jul 15, 2014 | 10.28 | 10.28 | 10.28 | 0 | +0.04(+0.35%) | |
| Jul 14, 2014 | 10.35 | 10.35 | 10.24 | 10.24 | 200 | -0.10(-0.97%) |
| Jul 09, 2014 | 10.34 | 10.34 | 10.34 | 78 | +0.40(+4.00%) | |
| Jul 08, 2014 | 10.02 | 10.02 | 9.942 | 9.942 | 300 | -0.09(-0.88%) |
| Jul 07, 2014 | 10.03 | 10.03 | 10.03 | 10.03 | 300 | -0.42(-4.02%) |
| Jul 03, 2014 | 10.45 | 10.45 | 10.45 | 0 | +0.28(+2.77%) | |
| Jul 02, 2014 | 10.20 | 10.20 | 10.17 | 10.17 | 222 | -0.10(-0.99%) |
| Jul 01, 2014 | 10.15 | 10.28 | 10.11 | 10.27 | 11,800 | +0.28(+2.80%) |
| Jun 27, 2014 | 9.990 | 9.990 | 9.990 | 25 | +0.10(+1.01%) | |
| Jun 26, 2014 | 9.890 | 9.890 | 9.890 | 9.890 | 1,941 | -0.10(-1.00%) |
| Jun 25, 2014 | 10.00 | 10.10 | 9.990 | 9.990 | 1,435 | -0.31(-3.01%) |
| Jun 24, 2014 | 10.29 | 10.30 | 10.29 | 10.30 | 2,041 | +0.20(+1.98%) |
| Jun 23, 2014 | 10.10 | 10.10 | 10.10 | 10.10 | 5,700 | -0.17(-1.66%) |
| Jun 19, 2014 | 10.27 | 10.27 | 10.27 | 0 | +0.78(+8.26%) | |
| Jun 16, 2014 | 9.486 | 9.486 | 9.486 | 11,302 | +0.37(+4.01%) | |
| Jun 13, 2014 | 9.121 | 9.121 | 9.120 | 9.120 | 200 | -0.23(-2.46%) |
| May 29, 2014 | 9.350 | 9.350 | 9.350 | 0 | +0.49(+5.53%) | |
| May 28, 2014 | 8.860 | 8.860 | 8.860 | 8.860 | 2,750 | -0.49(-5.24%) |
| May 27, 2014 | 9.290 | 9.350 | 9.290 | 9.350 | 6,620 | -0.32(-3.31%) |
| May 23, 2014 | 9.670 | 9.670 | 9.670 | 0 | +0.25(+2.70%) | |
| May 22, 2014 | 9.420 | 9.440 | 9.416 | 9.416 | 3,300 | +0.17(+1.79%) |
| May 20, 2014 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | -0.32(-3.34%) |
| May 19, 2014 | 9.650 | 9.650 | 9.570 | 9.570 | 7,260 | -0.01(-0.10%) |
| May 14, 2014 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | -0.05(-0.52%) |
| May 13, 2014 | 9.630 | 9.630 | 9.630 | 9.630 | 500 | -0.02(-0.21%) |
| May 12, 2014 | 9.750 | 9.780 | 9.650 | 9.650 | 51,045 | +0.02(+0.21%) |
| May 09, 2014 | 9.630 | 9.630 | 9.630 | 9.630 | 100 | -0.24(-2.43%) |
| May 08, 2014 | 9.870 | 9.870 | 9.870 | 9.870 | 100 | +0.26(+2.68%) |
| May 07, 2014 | 9.612 | 9.612 | 9.612 | 9.612 | 335 | -0.16(-1.62%) |
| May 06, 2014 | 9.770 | 9.770 | 9.770 | 9.770 | 703 | +0.08(+0.83%) |
| May 05, 2014 | 9.690 | 9.690 | 9.690 | 9.690 | 110 | -0.00(-0.02%) |
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.