Newcrest Mining Ltd ADR (OP: NCMGY )

17.00 USD -0.19 (-1.11%)
Streaming Delayed Price Updated: 9:57 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.65 12.65 12.50 12.65 1,885 +0.20(+1.61%)
Oct 28, 2004 12.45 12.45 12.20 12.45 6,420 +0.00(+0.00%)
Oct 27, 2004 12.45 12.45 12.20 12.45 6,420 -0.30(-2.35%)
Oct 26, 2004 12.75 12.90 12.75 12.75 1,305 +0.45(+3.66%)
Oct 25, 2004 12.30 12.70 12.15 12.30 3,685 +0.00(+0.00%)
Oct 22, 2004 12.30 12.70 12.15 12.30 3,685 +0.60(+5.13%)
Oct 21, 2004 11.70 11.70 11.65 11.70 10,900 +0.00(+0.00%)
Oct 20, 2004 11.70 11.70 11.65 11.70 10,900 +0.30(+2.63%)
Oct 19, 2004 11.40 11.45 11.10 11.40 4,625 +0.10(+0.88%)
Oct 18, 2004 11.30 11.30 11.30 11.30 1,304 +0.15(+1.35%)
Oct 15, 2004 11.15 11.15 11.15 11.15 3,935 +0.00(+0.00%)
Oct 14, 2004 11.15 11.15 11.15 11.15 3,935 -0.50(-4.29%)
Oct 13, 2004 11.65 11.65 11.65 11.65 635 +0.10(+0.87%)
Oct 12, 2004 11.55 11.55 11.55 11.55 3,000 +0.00(+0.00%)
Oct 11, 2004 11.55 11.55 11.55 11.55 3,000 -0.45(-3.75%)
Oct 08, 2004 12.00 12.00 11.50 12.00 2,305 +0.00(+0.00%)
Oct 07, 2004 12.00 12.00 11.50 12.00 2,305 +0.50(+4.35%)
Oct 06, 2004 11.50 11.50 11.05 11.50 3,330 +0.30(+2.68%)
Oct 05, 2004 11.20 11.50 10.75 11.20 8,395 +0.00(+0.00%)
Oct 04, 2004 11.20 11.50 10.75 11.20 8,395 -0.10(-0.88%)
Oct 01, 2004 11.30 11.30 10.80 11.30 1,525 +0.95(+9.18%)
Sep 30, 2004 10.35 10.60 10.30 10.35 7,595 +0.00(+0.00%)
Sep 29, 2004 10.35 10.60 10.30 10.35 7,595 +0.00(+0.00%)
Sep 28, 2004 10.35 10.60 10.30 10.35 7,595 -0.05(-0.48%)
Sep 27, 2004 10.40 10.40 10.00 10.40 1,310 -0.10(-0.95%)
Sep 24, 2004 10.50 10.50 10.50 10.50 17,900 +0.00(+0.00%)
Sep 23, 2004 10.50 10.50 10.50 10.50 17,900 +0.05(+0.48%)
Sep 22, 2004 10.45 10.45 10.35 10.45 9,910 +0.00(+0.00%)
Sep 21, 2004 10.45 10.45 10.35 10.45 9,910 +0.30(+2.96%)
Sep 20, 2004 10.15 10.15 10.15 10.15 940 +0.00(+0.00%)
Sep 17, 2004 10.15 10.18 10.15 10.15 1,045 +0.00(+0.00%)
Sep 16, 2004 10.15 10.18 10.15 10.15 1,045 +0.25(+2.53%)
Sep 15, 2004 9.900 9.900 9.900 9.900 100 -0.10(-1.00%)
Sep 14, 2004 10.00 10.00 10.00 10.00 3,000 +0.00(+0.00%)
Sep 13, 2004 10.00 10.00 10.00 10.00 3,000 -0.75(-6.98%)
Sep 10, 2004 10.75 10.75 10.45 10.75 2,100 +0.00(+0.00%)
Sep 09, 2004 10.75 10.75 10.45 10.75 2,100 +0.00(+0.00%)
Sep 08, 2004 10.75 10.75 10.45 10.75 2,100 +0.00(+0.00%)
Sep 07, 2004 10.75 10.75 10.45 10.75 2,100 +0.05(+0.47%)
Sep 03, 2004 10.70 10.70 10.70 10.70 220 +0.00(+0.00%)
Sep 02, 2004 10.70 10.70 10.70 10.70 220 +0.05(+0.47%)
Sep 01, 2004 10.65 10.65 10.55 10.65 480 +0.25(+2.40%)
Aug 31, 2004 10.40 10.40 10.40 10.40 1,000 +0.00(+0.00%)
Aug 30, 2004 10.40 10.40 10.40 10.40 1,000 -0.10(-0.95%)
Aug 27, 2004 10.50 10.50 9.750 10.50 4,635 +0.00(+0.00%)
Aug 26, 2004 10.50 10.50 9.750 10.50 4,635 +0.40(+3.96%)
Aug 25, 2004 10.10 10.50 10.00 10.10 47,550 +0.00(+0.00%)
Aug 24, 2004 10.10 10.50 10.00 10.10 47,550 -0.55(-5.16%)
Aug 23, 2004 10.65 10.65 10.65 10.65 20,000 +0.00(+0.00%)
Aug 20, 2004 10.65 10.65 10.65 10.65 20,000 +0.05(+0.47%)
Aug 19, 2004 10.60 10.60 10.55 10.60 10,200 +0.20(+1.92%)
Aug 18, 2004 10.40 10.40 10.40 10.40 8,000 +0.10(+0.97%)
Aug 17, 2004 10.30 10.30 9.800 10.30 1,575 +0.05(+0.49%)
Aug 16, 2004 10.25 10.25 10.00 10.25 8,290 +0.00(+0.00%)
Aug 13, 2004 10.25 10.25 10.00 10.25 8,290 +0.00(+0.00%)
Aug 12, 2004 10.25 10.25 10.00 10.25 8,290 +0.00(+0.00%)
Aug 11, 2004 10.25 10.25 10.00 10.25 8,290 -0.10(-0.97%)
Aug 10, 2004 10.35 10.35 10.35 10.35 6,000 +0.25(+2.48%)
Aug 09, 2004 10.10 10.10 10.10 10.10 1,000 +0.00(+0.00%)
Aug 06, 2004 10.10 10.10 10.10 10.10 1,000 +0.00(+0.00%)
Aug 05, 2004 10.10 10.40 10.10 10.10 440 +0.00(+0.00%)
Aug 04, 2004 10.10 10.40 10.10 10.10 440 +0.00(+0.00%)
Aug 03, 2004 10.10 10.40 10.10 10.10 440 +0.25(+2.54%)
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.