Newcrest Mining Ltd ADR (OP: NCMGY )

17.64 USD -0.32 (-1.81%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.250 3.250 3.250 3.250 4,800 -0.15(-4.41%)
Mar 28, 2002 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 27, 2002 3.400 3.400 3.400 3.400 0 -0.20(-5.56%)
Mar 26, 2002 3.600 3.600 3.600 3.600 0 +0.45(+14.29%)
Mar 25, 2002 3.150 3.150 3.150 3.150 0 -0.05(-1.56%)
Mar 22, 2002 3.200 3.200 3.200 3.200 0 +0.80(+33.33%)
Mar 21, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 20, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 19, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 18, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 15, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 14, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 13, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 12, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 11, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 08, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 07, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 06, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 05, 2002 2.400 2.400 2.400 2.400 0 -0.25(-9.43%)
Mar 04, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 01, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 28, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 27, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 26, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 25, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 22, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 21, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 20, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 19, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 18, 2002 2.650 2.700 2.600 2.650 15,000 +0.00(+0.00%)
Feb 15, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 14, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 13, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 12, 2002 2.650 2.650 2.650 2.650 0 +0.05(+1.92%)
Feb 11, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 08, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 07, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 06, 2002 2.600 2.600 2.600 2.600 0 +0.05(+1.96%)
Feb 05, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 04, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 01, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jan 31, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jan 30, 2002 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Jan 29, 2002 2.600 2.600 2.600 2.600 0 -0.10(-3.70%)
Jan 28, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 25, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 24, 2002 2.700 2.700 2.700 2.700 0 +0.23(+9.09%)
Jan 23, 2002 2.475 2.475 2.475 2.475 0 +0.27(+12.50%)
Jan 22, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 21, 2002 2.200 2.200 2.200 2.200 200 -0.10(-4.35%)
Jan 18, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 17, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 16, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 15, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 14, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 11, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 10, 2002 2.300 2.300 2.300 2.300 0 -0.03(-1.29%)
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.