Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
8.950
8.950
8.950
8.950
315
+0.35(+4.07%)
May 27, 2004
8.600
8.600
8.600
8.600
700
+0.00(+0.00%)
May 26, 2004
8.600
8.600
8.600
8.600
700
+0.00(+0.00%)
May 25, 2004
8.600
8.600
8.600
8.600
700
+0.00(+0.00%)
May 24, 2004
8.600
8.600
8.600
8.600
700
+0.00(+0.00%)
May 21, 2004
8.600
8.600
8.600
8.600
700
+0.20(+2.38%)
May 20, 2004
8.400
8.500
8.150
8.400
4,570
+0.00(+0.00%)
May 19, 2004
8.400
8.500
8.150
8.400
4,570
+0.40(+5.00%)
May 18, 2004
8.180
8.350
8.000
8.000
2,500
-0.18(-2.20%)
May 17, 2004
7.850
8.200
8.140
8.180
16,720
+0.33(+4.20%)
May 14, 2004
7.700
7.850
7.850
7.850
100
-0.20(-2.48%)
May 13, 2004
8.050
8.050
8.050
8.050
0
+0.00(+0.00%)
May 12, 2004
7.550
8.050
8.050
8.050
300
+0.50(+6.62%)
May 11, 2004
7.550
7.550
7.550
7.550
0
+0.00(+0.00%)
May 10, 2004
8.120
7.550
7.300
7.550
5,000
-0.57(-7.02%)
May 07, 2004
8.400
8.430
8.120
8.120
7,200
-0.28(-3.33%)
May 06, 2004
8.400
8.400
8.400
8.400
2,000
+0.00(+0.00%)
May 05, 2004
8.400
8.400
8.400
8.400
2,030
+0.00(+0.00%)
May 04, 2004
8.400
8.400
8.400
8.400
0
+0.00(+0.00%)
May 03, 2004
8.400
8.400
8.400
8.400
0
+0.00(+0.00%)
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%)
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
.