Newcrest Mining Ltd ADR (OP: NCMGY )

16.35 USD +0.29 (+1.81%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.300 9.750 9.750 9.750 3,300 +0.45(+4.84%)
Mar 30, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 29, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 26, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 25, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 24, 2004 8.800 9.350 9.200 9.300 8,200 +0.50(+5.68%)
Mar 23, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 22, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 19, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 18, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 17, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 16, 2004 9.020 8.800 8.800 8.800 600 -0.22(-2.44%)
Mar 15, 2004 9.050 9.020 9.000 9.020 7,560 +0.18(+2.04%)
Mar 12, 2004 8.840 8.840 8.840 8.840 120 +0.00(+0.00%)
Mar 11, 2004 9.250 8.840 8.840 8.840 120 -0.41(-4.43%)
Mar 10, 2004 9.350 9.250 9.250 9.250 345 -0.10(-1.07%)
Mar 09, 2004 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 08, 2004 9.350 9.350 9.350 9.350 0 +0.25(+2.75%)
Mar 05, 2004 9.100 9.100 9.100 9.100 485 +0.00(+0.00%)
Mar 04, 2004 9.000 9.100 9.100 9.100 485 +0.10(+1.11%)
Mar 03, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 02, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 01, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 27, 2004 9.000 9.270 9.000 9.000 1,610 +0.00(+0.00%)
Feb 26, 2004 9.500 9.270 9.000 9.000 1,610 -0.50(-5.26%)
Feb 25, 2004 10.15 9.500 9.500 9.500 200 -0.65(-6.40%)
Feb 24, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 23, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 20, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 19, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 18, 2004 10.15 10.15 10.15 10.15 185 +0.00(+0.00%)
Feb 17, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 13, 2004 9.970 10.15 10.15 10.15 185 +0.18(+1.81%)
Feb 12, 2004 9.220 9.970 9.950 9.970 8,405 +0.75(+8.13%)
Feb 11, 2004 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Feb 10, 2004 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Feb 09, 2004 8.500 9.220 9.200 9.220 8,025 +0.72(+8.47%)
Feb 06, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 05, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 04, 2004 8.450 8.650 8.350 8.500 2,860 -0.35(-3.95%)
Feb 03, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Feb 02, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jan 30, 2004 9.300 8.850 8.850 8.850 100 -0.45(-4.84%)
Jan 29, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 28, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 27, 2004 9.300 9.300 9.300 9.300 200 +0.00(+0.00%)
Jan 26, 2004 9.340 9.300 9.300 9.300 670 -0.04(-0.43%)
Jan 23, 2004 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Jan 22, 2004 8.800 9.340 9.150 9.340 400 +0.54(+6.14%)
Jan 21, 2004 8.800 8.800 8.800 8.800 1,600 +0.00(+0.00%)
Jan 20, 2004 9.500 9.050 8.750 8.800 6,000 -0.70(-7.37%)
Jan 16, 2004 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 15, 2004 10.00 9.500 9.150 9.500 2,000 -0.50(-5.00%)
Jan 14, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 13, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 12, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 09, 2004 10.15 10.00 10.00 10.00 200 -0.15(-1.48%)
Jan 08, 2004 10.15 10.15 10.15 10.15 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.