Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 26, 2017 | 16.58 | 16.58 | 16.58 | 0 | +0.33(+2.03%) | |
| Jul 25, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 2,000 | +0.69(+4.43%) |
| Jul 20, 2017 | 15.56 | 15.56 | 15.56 | 0 | -0.01(-0.06%) | |
| Jul 19, 2017 | 15.32 | 15.57 | 15.32 | 15.57 | 200 | +0.22(+1.43%) |
| Jul 18, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 1,504 | -0.62(-3.88%) |
| Jul 14, 2017 | 15.97 | 15.97 | 15.97 | 0 | +0.34(+2.18%) | |
| Jul 13, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 217 | -0.17(-1.08%) |
| Jul 12, 2017 | 15.01 | 15.80 | 15.01 | 15.80 | 222 | +0.43(+2.80%) |
| Jul 10, 2017 | 15.37 | 15.37 | 15.37 | 0 | +0.54(+3.62%) | |
| Jul 07, 2017 | 14.83 | 14.83 | 14.83 | 14.83 | 367 | -0.17(-1.12%) |
| Jul 05, 2017 | 15.00 | 15.00 | 15.00 | 0 | -0.02(-0.13%) | |
| Jul 03, 2017 | 15.20 | 15.20 | 15.02 | 15.02 | 600 | -0.48(-3.10%) |
| 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%) |
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.
