Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2014 | 10.37 | 10.37 | 10.37 | 0 | +0.27(+2.67%) | |
| Aug 25, 2014 | 10.10 | 10.10 | 10.10 | 0 | -0.07(-0.69%) | |
| Aug 15, 2014 | 10.17 | 10.17 | 10.17 | 0 | -0.03(-0.29%) | |
| Aug 13, 2014 | 10.20 | 10.20 | 10.20 | 0 | +0.02(+0.20%) | |
| Aug 12, 2014 | 10.20 | 10.20 | 10.18 | 10.18 | 350 | -0.02(-0.20%) |
| Aug 08, 2014 | 10.20 | 10.20 | 10.20 | 0 | +0.45(+4.61%) | |
| Aug 05, 2014 | 9.751 | 9.751 | 9.751 | 0 | -0.30(-2.98%) | |
| Aug 04, 2014 | 9.850 | 10.05 | 9.850 | 10.05 | 2,225 | -0.18(-1.76%) |
| Aug 01, 2014 | 10.25 | 10.25 | 10.23 | 10.23 | 952 | +0.18(+1.79%) |
| 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%) |
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.
