Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2018 | 13.97 | 13.97 | 13.97 | 0 | -0.21(-1.48%) | |
| Aug 30, 2018 | 14.18 | 14.18 | 14.18 | 14.18 | 250 | -0.04(-0.28%) |
| Aug 29, 2018 | 14.22 | 14.22 | 14.22 | 25 | +0.00(+0.00%) | |
| Aug 28, 2018 | 14.75 | 14.75 | 14.22 | 14.22 | 418 | -0.38(-2.60%) |
| Aug 27, 2018 | 14.60 | 14.60 | 14.60 | 14.60 | 215 | +0.28(+1.96%) |
| Aug 24, 2018 | 14.25 | 14.32 | 14.25 | 14.32 | 700 | -0.38(-2.59%) |
| Aug 22, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.14(+0.97%) | |
| Aug 15, 2018 | 14.56 | 14.79 | 14.56 | 14.56 | 1,023 | -0.64(-4.21%) |
| Aug 14, 2018 | 15.20 | 15.20 | 15.20 | 15 | +0.00(+0.00%) | |
| Aug 13, 2018 | 15.21 | 15.21 | 15.20 | 15.20 | 400 | -0.60(-3.78%) |
| Aug 10, 2018 | 15.80 | 15.80 | 15.80 | 20 | +0.00(+0.00%) | |
| Aug 09, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 183 | +0.15(+0.94%) |
| Aug 02, 2018 | 15.65 | 15.65 | 15.65 | 0 | -0.21(-1.32%) | |
| Aug 01, 2018 | 15.93 | 16.23 | 15.83 | 15.86 | 500 | +0.00(+0.00%) |
| Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 15.34 | 15.57 | 15.34 | 15.57 | 600 | +0.28(+1.83%) |
| Jul 26, 2018 | 15.44 | 15.58 | 15.29 | 15.29 | 938 | +0.12(+0.79%) |
| Jul 17, 2018 | 15.17 | 15.17 | 15.17 | 0 | -0.60(-3.80%) | |
| Jul 11, 2018 | 15.77 | 15.77 | 15.77 | 0 | -0.41(-2.53%) | |
| Jul 10, 2018 | 16.10 | 16.18 | 16.10 | 16.18 | 200 | +0.43(+2.73%) |
| Jul 05, 2018 | 15.75 | 15.75 | 15.75 | 0 | +0.01(+0.06%) | |
| Jul 02, 2018 | 15.74 | 15.74 | 15.74 | 0 | -0.10(-0.63%) | |
| Jun 28, 2018 | 15.84 | 15.84 | 15.84 | 0 | +0.59(+3.87%) | |
| Jun 18, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.05(+0.33%) | |
| Jun 13, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.30(-1.94%) |
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.
