Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 28, 2014 8.705 8.775 8.380 8.380 72,502 -0.64(-7.10%)
Nov 26, 2014 9.020 9.020 9.020 0 -0.13(-1.42%)
Nov 25, 2014 8.940 9.150 8.940 9.150 67,093 +0.65(+7.67%)
Nov 24, 2014 8.740 8.740 8.440 8.498 14,222 +0.14(+1.65%)
Nov 21, 2014 8.835 8.835 8.350 8.360 55,043 -0.21(-2.45%)
Nov 20, 2014 8.505 8.610 8.470 8.570 81,284 +0.27(+3.25%)
Nov 19, 2014 8.480 8.580 8.300 8.300 78,748 -0.29(-3.38%)
Nov 18, 2014 8.220 8.600 8.220 8.590 43,199 +0.30(+3.62%)
Nov 17, 2014 8.310 8.040 8.290 89,446 +0.02(+0.24%)
Nov 14, 2014 7.880 8.350 7.880 8.270 71,203 +0.58(+7.54%)
Nov 13, 2014 7.850 7.930 7.690 7.690 31,309 -0.13(-1.66%)
Nov 12, 2014 7.910 7.960 7.670 7.820 62,501 -0.20(-2.49%)
Nov 11, 2014 7.840 8.060 7.730 8.020 136,212 +0.45(+6.01%)
Nov 10, 2014 7.940 7.940 7.560 7.565 239,471 -0.39(-4.96%)
Nov 07, 2014 7.600 7.970 7.600 7.960 131,505 +0.23(+2.98%)
Nov 06, 2014 7.470 7.755 7.430 7.730 102,345 +0.38(+5.17%)
Nov 05, 2014 7.470 7.600 7.330 7.350 186,249 -0.14(-1.80%)
Nov 04, 2014 7.540 7.665 7.470 7.485 429,845 -0.27(-3.54%)
Nov 03, 2014 7.600 7.760 7.470 7.760 176,068 -0.21(-2.63%)
Oct 31, 2014 8.190 8.190 7.820 7.970 115,311 -0.36(-4.32%)
Oct 30, 2014 8.480 8.480 8.300 8.330 44,232 -0.19(-2.23%)
Oct 29, 2014 8.670 8.810 8.440 8.520 34,323 -0.21(-2.41%)
Oct 28, 2014 8.520 8.790 8.520 8.730 51,334 +0.05(+0.58%)
Oct 27, 2014 8.529 8.680 8.910 8.680 10,150 -0.23(-2.58%)
Oct 24, 2014 8.850 8.910 8.850 8.910 14,958 +0.00(+0.00%)
Oct 23, 2014 8.740 8.940 8.740 8.910 84,975 +0.21(+2.41%)
Oct 22, 2014 8.800 8.876 8.700 8.700 18,681 +0.05(+0.64%)
Oct 21, 2014 8.680 8.730 8.645 8.645 45,509 -0.12(-1.37%)
Oct 20, 2014 8.440 8.765 8.440 8.765 45,554 +0.11(+1.21%)
Oct 17, 2014 8.700 8.940 8.610 8.660 58,175 -0.05(-0.57%)
Oct 16, 2014 8.700 8.890 8.650 8.710 29,699 -0.13(-1.47%)
Oct 15, 2014 8.490 9.000 8.490 8.840 74,512 +0.04(+0.45%)
Oct 14, 2014 8.670 8.890 8.670 8.800 50,299 +0.20(+2.33%)
Oct 13, 2014 8.430 8.770 8.430 8.600 113,709 +0.36(+4.37%)
Oct 10, 2014 8.300 8.510 8.230 8.240 72,037 -0.17(-2.02%)
Oct 09, 2014 8.730 8.730 8.280 8.410 272,048 -0.57(-6.35%)
Oct 08, 2014 8.500 8.990 8.270 8.980 260,723 +0.44(+5.09%)
Oct 07, 2014 8.725 8.810 8.540 8.545 71,325 -0.38(-4.20%)
Oct 06, 2014 8.750 8.930 8.730 8.920 110,926 +0.19(+2.18%)
Oct 03, 2014 8.930 8.930 8.730 8.730 114,845 -0.18(-2.02%)
Oct 02, 2014 8.870 9.000 8.850 8.910 80,053 +0.05(+0.56%)
Oct 01, 2014 8.750 8.910 8.750 8.860 105,703 -0.18(-1.94%)
Sep 30, 2014 9.060 9.150 9.020 9.035 145,942 +0.03(+0.28%)
Sep 29, 2014 9.050 9.050 8.980 9.010 51,146 -0.15(-1.64%)
Sep 26, 2014 9.150 9.250 9.090 9.160 54,582 +0.05(+0.60%)
Sep 25, 2014 9.160 9.190 9.060 9.105 108,722 -0.00(-0.05%)
Sep 24, 2014 9.125 9.200 9.100 9.110 122,994 -0.18(-1.88%)
Sep 23, 2014 9.250 9.350 9.190 9.285 186,992 +0.39(+4.38%)
Sep 22, 2014 8.950 8.950 8.770 8.895 303,368 -0.08(-0.84%)
Sep 19, 2014 9.000 9.090 8.890 8.970 31,606 -0.29(-3.13%)
Sep 18, 2014 9.120 9.280 9.120 9.260 27,876 +0.00(+0.00%)
Sep 17, 2014 9.500 9.550 9.200 9.260 37,906 -0.21(-2.22%)
Sep 16, 2014 9.425 9.640 9.330 9.470 77,973 -0.08(-0.84%)
Sep 15, 2014 9.540 9.620 9.540 9.550 10,776 -0.01(-0.10%)
Sep 12, 2014 9.500 9.610 9.490 9.560 12,279 +0.09(+0.95%)
Sep 11, 2014 9.505 9.600 9.400 9.470 106,339 -0.24(-2.47%)
Sep 10, 2014 9.690 9.630 9.710 25,109 +0.02(+0.21%)
Sep 09, 2014 9.640 9.710 9.610 9.690 11,080 -0.09(-0.92%)
Sep 08, 2014 10.00 10.00 9.740 9.780 245,938 -0.26(-2.59%)
Sep 05, 2014 10.05 9.930 10.04 44,999 +0.06(+0.60%)
Sep 04, 2014 10.35 10.35 9.980 9.980 22,912 -0.40(-3.89%)
Sep 03, 2014 10.28 10.40 10.28 10.38 2,364 +0.16(+1.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.