Newcrest Mining Ltd ADR (OP: NCMGY )

17.96 USD -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 31, 2002 4.000 4.000 4.000 4.000 0 +0.25(+6.67%)
Dec 27, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Dec 26, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Dec 24, 2002 3.750 3.750 3.750 3.750 0 -0.20(-5.06%)
Dec 23, 2002 3.950 3.950 3.950 3.950 0 +0.15(+3.95%)
Dec 20, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 19, 2002 3.800 3.800 3.800 3.800 0 +0.10(+2.70%)
Dec 18, 2002 3.700 3.700 3.700 3.700 0 -0.10(-2.63%)
Dec 17, 2002 3.800 3.800 3.800 3.800 0 +0.25(+7.04%)
Dec 16, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 13, 2002 3.550 3.550 3.550 3.550 0 -0.20(-5.33%)
Dec 12, 2002 3.750 3.750 3.750 3.750 0 +0.30(+8.70%)
Dec 11, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 10, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 09, 2002 3.450 3.450 3.450 3.450 0 +0.05(+1.47%)
Dec 06, 2002 3.400 3.400 3.400 3.400 0 +0.05(+1.49%)
Dec 05, 2002 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Dec 04, 2002 3.350 3.350 3.350 3.350 0 +0.20(+6.35%)
Dec 03, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 02, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 27, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 26, 2002 3.150 3.150 3.150 3.150 0 -0.45(-12.50%)
Nov 25, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 22, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 21, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 20, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 19, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 18, 2002 3.600 3.600 3.600 3.600 0 -0.05(-1.37%)
Nov 15, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 14, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 13, 2002 3.650 3.650 3.650 3.650 0 +0.10(+2.82%)
Nov 12, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 11, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 08, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 07, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 06, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 05, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 04, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
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.