Newcrest Mining Ltd ADR (OP: NCMGY )

11.11 +0.20 (+1.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.750 3.750 3.750 3.750 0 +0.30(+8.70%)
Mar 28, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 27, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 26, 2003 3.450 3.450 3.450 3.450 0 +0.08(+2.53%)
Mar 25, 2003 3.365 3.365 3.365 3.365 0 +0.02(+0.45%)
Mar 24, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 21, 2003 3.350 3.350 3.350 3.350 0 -0.25(-6.94%)
Mar 20, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 19, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 18, 2003 3.600 3.600 3.600 3.600 0 +0.35(+10.77%)
Mar 17, 2003 3.250 3.250 3.250 3.250 0 -0.55(-14.47%)
Mar 14, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 13, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 12, 2003 3.800 3.800 3.800 3.800 0 -0.11(-2.81%)
Mar 11, 2003 3.910 3.910 3.910 3.910 0 +0.21(+5.68%)
Mar 07, 2003 3.700 3.700 3.700 3.700 0 +0.10(+2.78%)
Mar 06, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 05, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 04, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 03, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 28, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 27, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 26, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 25, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 24, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 21, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 20, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 19, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 18, 2003 3.600 3.600 3.600 3.600 0 -0.10(-2.70%)
Feb 14, 2003 3.700 3.700 3.700 3.700 0 -0.05(-1.33%)
Feb 13, 2003 3.750 3.750 3.750 3.750 0 +0.25(+7.14%)
Feb 12, 2003 3.500 3.500 3.500 3.500 0 -0.20(-5.41%)
Feb 11, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 10, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 07, 2003 3.700 3.700 3.700 3.700 0 -0.10(-2.63%)
Feb 06, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 05, 2003 3.800 3.800 3.800 3.800 0 -0.20(-5.00%)
Jan 30, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 23, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 22, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 21, 2003 4.000 4.000 4.000 4.000 0 +0.10(+2.56%)
Jan 17, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jan 16, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jan 15, 2003 3.900 3.900 3.900 3.900 0 -0.10(-2.50%)
Jan 14, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 13, 2003 4.000 4.000 4.000 4.000 0 -0.10(-2.44%)
Jan 10, 2003 4.100 4.100 4.100 4.100 0 +0.10(+2.50%)
Jan 09, 2003 4.000 4.000 4.000 4.000 0 -0.15(-3.61%)
Jan 08, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 07, 2003 4.150 4.150 4.150 4.150 0 +0.15(+3.75%)
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.