Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2017 | 15.50 | 15.50 | 15.50 | 0 | -0.20(-1.27%) | |
| Jun 20, 2017 | 15.70 | 15.70 | 15.70 | 0 | -0.19(-1.20%) | |
| Jun 16, 2017 | 15.89 | 15.89 | 15.89 | 0 | -0.40(-2.46%) | |
| Jun 15, 2017 | 16.29 | 16.29 | 16.29 | 16.29 | 2,100 | -0.06(-0.37%) |
| Jun 14, 2017 | 16.78 | 16.78 | 16.35 | 16.35 | 2,700 | +0.63(+4.01%) |
| Jun 08, 2017 | 15.72 | 15.72 | 15.72 | 10 | -0.62(-3.82%) | |
| Jun 07, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 122 | -0.25(-1.48%) |
| Jun 06, 2017 | 16.47 | 16.61 | 16.47 | 16.59 | 1,700 | +0.64(+4.01%) |
| Jun 05, 2017 | 16.15 | 16.15 | 15.94 | 15.95 | 732 | -0.35(-2.15%) |
| Jun 02, 2017 | 16.00 | 16.30 | 16.00 | 16.30 | 2,207 | +0.99(+6.47%) |
| May 25, 2017 | 15.31 | 15.31 | 15.31 | 0 | -0.84(-5.20%) | |
| May 22, 2017 | 16.15 | 16.15 | 16.15 | 37 | +0.40(+2.54%) | |
| May 18, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.14(-0.88%) | |
| May 17, 2017 | 15.89 | 16.10 | 15.89 | 15.89 | 1,514 | +1.03(+6.93%) |
| May 16, 2017 | 14.77 | 14.86 | 14.77 | 14.86 | 2,100 | -0.29(-1.91%) |
| May 15, 2017 | 15.15 | 15.15 | 15.15 | 15.15 | 300 | +0.11(+0.73%) |
| May 11, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.39(+2.66%) | |
| May 10, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 250 | +0.38(+2.66%) |
| May 09, 2017 | 14.37 | 14.37 | 14.27 | 14.27 | 1,100 | -0.06(-0.42%) |
| May 08, 2017 | 14.59 | 14.59 | 14.33 | 14.33 | 1,600 | -0.32(-2.22%) |
| May 05, 2017 | 14.78 | 14.78 | 14.65 | 14.65 | 300 | -0.45(-2.95%) |
| May 04, 2017 | 15.10 | 15.20 | 15.10 | 15.10 | 2,910 | -0.33(-2.14%) |
| May 03, 2017 | 15.91 | 15.91 | 15.43 | 15.43 | 2,600 | -0.16(-1.03%) |
| May 01, 2017 | 15.59 | 15.59 | 15.59 | 4 | -0.35(-2.20%) | |
| 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%) |
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.
