Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newcrest Mining Ltd ADR (OP: NCMGY )

15.59 UNCHANGED
Last Price Updated: 3:58 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.850 8.400 8.400 8.400 2,030 -0.31(-3.56%)
Apr 29, 2004 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Apr 28, 2004 9.250 8.710 8.710 8.710 300 -0.54(-5.84%)
Apr 27, 2004 8.800 9.300 9.250 9.250 4,545 +0.45(+5.11%)
Apr 26, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Apr 23, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Apr 22, 2004 9.000 9.000 8.800 8.800 1,720 -0.20(-2.22%)
Apr 21, 2004 9.450 9.000 8.550 9.000 600 -0.45(-4.76%)
Apr 20, 2004 9.100 9.450 9.000 9.450 1,100 +0.35(+3.85%)
Apr 19, 2004 9.150 9.100 9.100 9.100 265 -0.05(-0.55%)
Apr 16, 2004 9.200 9.200 8.800 9.150 1,165 -0.05(-0.54%)
Apr 15, 2004 9.650 9.200 9.200 9.200 2,700 -0.45(-4.66%)
Apr 14, 2004 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 13, 2004 9.800 9.650 9.650 9.650 240 -0.15(-1.53%)
Apr 12, 2004 9.750 9.800 9.800 9.800 5,000 +0.05(+0.51%)
Apr 08, 2004 9.610 9.750 9.750 9.750 1,300 +0.14(+1.46%)
Apr 07, 2004 9.610 9.610 9.610 9.610 0 +0.00(+0.00%)
Apr 06, 2004 9.700 9.610 9.610 9.610 200 -0.09(-0.93%)
Apr 05, 2004 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 02, 2004 10.20 9.700 9.700 9.700 120 -0.50(-4.90%)
Apr 01, 2004 9.750 10.20 10.20 10.20 1,480 +0.45(+4.62%)
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%)
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.