Newcrest Mining Ltd ADR (OP: NCMGY )

17.10 USD -0.09 (-0.52%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.65 18.70 18.16 18.22 9,900 +0.16(+0.91%)
Mar 28, 2019 18.51 18.51 17.74 18.05 32,251 -0.08(-0.44%)
Mar 27, 2019 17.54 18.60 17.54 18.14 21,622 -0.45(-2.45%)
Mar 26, 2019 18.65 18.67 18.52 18.59 30,118 -0.12(-0.65%)
Mar 25, 2019 18.33 18.77 18.16 18.71 37,026 +0.72(+4.01%)
Mar 22, 2019 18.24 18.24 17.97 17.99 13,100 -0.04(-0.22%)
Mar 21, 2019 18.00 18.28 18.00 18.03 11,187 +0.13(+0.75%)
Mar 20, 2019 17.01 18.01 17.01 17.90 7,427 -0.04(-0.22%)
Mar 19, 2019 18.47 18.47 17.92 17.93 7,218 +0.20(+1.16%)
Mar 18, 2019 17.23 18.00 17.23 17.73 17,731 +0.20(+1.11%)
Mar 15, 2019 17.25 17.70 17.25 17.54 40,800 -0.17(-0.96%)
Mar 14, 2019 17.40 18.00 17.40 17.70 5,844 -0.30(-1.67%)
Mar 13, 2019 18.22 18.22 17.72 18.00 30,634 +0.54(+3.09%)
Mar 12, 2019 17.89 17.89 17.31 17.46 32,625 -0.52(-2.89%)
Mar 11, 2019 17.35 17.99 17.35 17.99 15,884 +0.44(+2.48%)
Mar 08, 2019 17.69 17.69 17.40 17.55 10,200 +0.29(+1.65%)
Mar 07, 2019 16.96 17.31 16.96 17.26 17,241 +0.16(+0.94%)
Mar 06, 2019 16.91 17.19 16.91 17.11 13,127 +0.31(+1.88%)
Mar 05, 2019 16.78 16.83 16.75 16.79 10,526 +0.10(+0.60%)
Mar 04, 2019 16.77 16.90 16.63 16.69 26,988 -0.24(-1.42%)
Mar 01, 2019 17.41 17.61 16.93 16.93 36,900 -0.30(-1.71%)
Feb 28, 2019 17.45 17.45 17.17 17.23 35,901 -0.27(-1.57%)
Feb 27, 2019 17.98 17.99 17.47 17.50 65,092 -0.43(-2.43%)
Feb 26, 2019 17.63 18.05 17.63 17.93 7,938 -0.24(-1.32%)
Feb 25, 2019 18.67 18.67 17.57 18.17 25,884 -0.02(-0.08%)
Feb 22, 2019 17.84 18.30 17.84 18.19 10,000 +0.38(+2.13%)
Feb 21, 2019 18.08 18.22 17.78 17.81 25,616 -0.54(-2.94%)
Feb 20, 2019 18.25 18.44 18.20 18.35 65,759 +0.15(+0.82%)
Feb 19, 2019 17.92 18.20 17.90 18.20 29,449 +0.38(+2.10%)
Feb 15, 2019 18.26 18.26 17.60 17.83 6,500 +0.15(+0.85%)
Feb 14, 2019 18.26 18.26 17.52 17.67 15,805 -0.25(-1.39%)
Feb 13, 2019 17.46 18.26 17.46 17.92 6,755 +0.08(+0.48%)
Feb 12, 2019 17.78 17.86 17.74 17.84 14,038 +0.39(+2.23%)
Feb 11, 2019 17.70 17.70 17.33 17.45 22,158 +0.25(+1.45%)
Feb 08, 2019 16.78 17.40 16.78 17.20 13,900 -0.34(-1.94%)
Feb 07, 2019 17.57 17.57 17.47 17.54 14,110 +0.16(+0.92%)
Feb 06, 2019 17.47 17.47 17.32 17.38 14,602 -0.30(-1.70%)
Feb 05, 2019 17.85 17.85 17.56 17.68 7,245 -0.18(-0.98%)
Feb 04, 2019 18.16 18.16 17.74 17.86 22,873 -0.07(-0.36%)
Feb 01, 2019 18.30 18.30 17.85 17.92 26,100 +0.09(+0.48%)
Jan 31, 2019 17.35 17.93 17.35 17.83 15,215 +0.22(+1.25%)
Jan 30, 2019 17.49 17.68 17.28 17.61 25,359 +0.64(+3.77%)
Jan 29, 2019 16.87 17.05 16.87 16.98 8,762 +0.23(+1.34%)
Jan 28, 2019 16.97 16.97 16.50 16.75 14,476 -0.09(-0.53%)
Jan 25, 2019 16.73 16.95 16.73 16.84 5,900 +0.70(+4.37%)
Jan 24, 2019 16.08 16.25 15.76 16.14 15,114 -0.32(-1.91%)
Jan 23, 2019 16.34 16.86 15.82 16.45 16,767 -0.04(-0.27%)
Jan 22, 2019 16.51 16.85 16.45 16.50 17,689 -0.43(-2.54%)
Jan 18, 2019 16.97 17.10 16.84 16.92 17,500 -0.20(-1.17%)
Jan 17, 2019 16.56 17.20 16.56 17.12 11,172 +0.20(+1.18%)
Jan 16, 2019 17.25 17.25 16.65 16.92 11,536 -0.19(-1.08%)
Jan 15, 2019 16.68 17.31 16.68 17.11 10,838 -0.00(-0.03%)
Jan 14, 2019 16.76 17.21 16.76 17.11 14,197 -0.06(-0.35%)
Jan 11, 2019 16.67 17.32 16.67 17.17 13,500 +0.15(+0.91%)
Jan 10, 2019 17.48 17.48 16.61 17.02 24,901 -0.04(-0.23%)
Jan 09, 2019 16.52 17.15 16.26 17.06 9,975 +0.33(+2.00%)
Jan 08, 2019 16.46 16.95 16.46 16.73 51,592 -0.13(-0.77%)
Jan 07, 2019 16.98 17.08 16.52 16.86 10,524 +0.27(+1.60%)
Jan 04, 2019 16.00 16.72 16.00 16.59 23,800 +0.53(+3.30%)
Jan 03, 2019 15.94 16.07 15.65 16.06 11,810 +0.69(+4.49%)
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.