Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2016 | 18.14 | 18.14 | 18.14 | 56 | +0.89(+5.16%) | |
| Jun 24, 2016 | 18.05 | 18.05 | 17.22 | 17.25 | 4,517 | +1.10(+6.81%) |
| Jun 20, 2016 | 16.15 | 16.15 | 16.15 | 10 | -0.66(-3.93%) | |
| Jun 17, 2016 | 16.69 | 16.81 | 16.69 | 16.81 | 10,300 | +0.69(+4.28%) |
| Jun 16, 2016 | 16.55 | 16.55 | 16.12 | 16.12 | 800 | -0.13(-0.80%) |
| Jun 15, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 724 | -0.45(-2.68%) |
| Jun 10, 2016 | 16.70 | 16.70 | 16.70 | 0 | +0.06(+0.35%) | |
| Jun 09, 2016 | 16.73 | 16.73 | 16.64 | 16.64 | 2,809 | +0.03(+0.18%) |
| Jun 08, 2016 | 16.54 | 16.61 | 16.54 | 16.61 | 30,369 | +0.95(+6.07%) |
| Jun 07, 2016 | 15.66 | 15.66 | 15.66 | 15.66 | 311 | -0.34(-2.12%) |
| Jun 06, 2016 | 16.00 | 16.49 | 16.00 | 16.00 | 1,350 | +0.60(+3.90%) |
| Jun 03, 2016 | 14.83 | 15.40 | 14.83 | 15.40 | 900 | +0.97(+6.72%) |
| Jun 01, 2016 | 14.43 | 14.43 | 14.43 | 0 | +1.04(+7.77%) | |
| May 27, 2016 | 13.39 | 13.39 | 13.39 | 0 | -1.31(-8.91%) | |
| May 23, 2016 | 14.70 | 14.70 | 14.70 | 30 | -0.03(-0.20%) | |
| May 18, 2016 | 14.73 | 14.73 | 14.73 | 0 | -0.68(-4.41%) | |
| May 12, 2016 | 15.41 | 15.41 | 15.41 | 0 | +0.31(+2.05%) | |
| May 11, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 400 | +0.00(+0.00%) |
| May 06, 2016 | 15.10 | 15.10 | 15.10 | 63 | +0.85(+5.96%) | |
| May 05, 2016 | 14.30 | 14.30 | 14.21 | 14.25 | 15,934 | -0.39(-2.66%) |
| May 03, 2016 | 14.64 | 14.64 | 14.64 | 60 | -0.33(-2.20%) | |
| May 02, 2016 | 15.20 | 15.49 | 14.97 | 14.97 | 6,578 | -0.03(-0.20%) |
| Apr 29, 2016 | 14.59 | 15.00 | 14.59 | 15.00 | 1,122 | +1.44(+10.62%) |
| Apr 27, 2016 | 13.56 | 13.56 | 13.56 | 66 | +0.08(+0.59%) | |
| Apr 22, 2016 | 13.48 | 13.48 | 13.48 | 0 | -0.15(-1.10%) | |
| Apr 21, 2016 | 13.63 | 13.63 | 13.63 | 13.63 | 35,500 | -0.77(-5.35%) |
| Apr 19, 2016 | 14.40 | 14.40 | 14.40 | 0 | +0.78(+5.73%) | |
| Apr 18, 2016 | 13.70 | 13.95 | 13.62 | 13.62 | 450 | +0.12(+0.89%) |
| Apr 14, 2016 | 13.50 | 13.50 | 13.50 | 0 | -0.17(-1.24%) | |
| Apr 12, 2016 | 13.67 | 13.67 | 13.67 | 29 | -0.07(-0.51%) | |
| Apr 11, 2016 | 13.47 | 13.74 | 13.47 | 13.74 | 2,456 | +0.43(+3.23%) |
| Apr 08, 2016 | 13.05 | 13.31 | 13.05 | 13.31 | 584 | +0.80(+6.39%) |
| Apr 06, 2016 | 12.51 | 12.51 | 12.51 | 20 | -0.05(-0.40%) |
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.
