|
 Newmont Mining Co - [Ticker: NEM] |     | | Last Trade | 33.98 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.76 (+1.02%) | Open | 33.44 | | High | 34.12 | Low | 33.32 | | Volume | 3,197,258 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 35.80 x 700 - 35.81 x 1,600 | | Former Close | 33.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NEM quotes from 2000-01-01 to 2024-06-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 3,049,900 | 59.88 | 60.12 | 59.25 | 59.31 | 00:00:00 | | 2010-12-23 | 3,272,600 | 59.11 | 60.63 | 59.02 | 60.08 | 00:00:00 | | 2010-12-27 | 2,648,200 | 60.10 | 60.31 | 59.56 | 60.09 | 00:00:00 | | 2010-12-28 | 4,404,900 | 61.26 | 61.83 | 60.74 | 61.55 | 00:00:00 | | 2010-12-29 | 3,186,200 | 61.55 | 61.77 | 61.00 | 61.19 | 00:00:00 | | 2010-12-30 | 2,843,400 | 61.01 | 61.43 | 60.90 | 61.08 | 00:00:00 | | 2010-12-31 | 2,669,100 | 61.22 | 61.72 | 61.12 | 61.43 | 00:00:00 | | 2011-01-03 | 6,080,400 | 61.85 | 62.21 | 60.95 | 61.09 | 00:00:00 | | 2011-01-04 | 11,589,600 | 59.89 | 60.26 | 58.25 | 59.08 | 00:00:00 | | 2011-01-05 | 8,800,900 | 58.28 | 58.57 | 57.59 | 58.16 | 00:00:00 | | 2011-01-06 | 12,005,600 | 58.09 | 58.47 | 56.38 | 56.94 | 00:00:00 | | 2011-01-07 | 9,066,900 | 56.95 | 58.25 | 56.88 | 56.89 | 00:00:00 | | 2011-01-10 | 6,700,200 | 57.51 | 57.94 | 56.71 | 57.75 | 00:00:00 | | 2011-01-11 | 5,629,800 | 58.28 | 58.39 | 57.68 | 58.21 | 00:00:00 | | 2011-01-12 | 9,290,500 | 58.13 | 58.17 | 56.90 | 57.79 | 00:00:00 | | 2011-01-13 | 6,962,300 | 57.89 | 57.94 | 56.39 | 56.81 | 00:00:00 | | 2011-01-14 | 10,851,500 | 56.49 | 56.61 | 55.19 | 55.72 | 00:00:00 | | 2011-01-18 | 7,646,500 | 56.47 | 56.79 | 56.04 | 56.56 | 00:00:00 | | 2011-01-19 | 8,037,600 | 56.90 | 57.01 | 55.23 | 55.46 | 00:00:00 | | 2011-01-20 | 10,662,600 | 54.65 | 55.94 | 54.41 | 55.71 | 00:00:00 | | 2011-01-21 | 8,440,700 | 55.38 | 56.15 | 55.08 | 55.84 | 00:00:00 | | 2011-01-24 | 6,831,000 | 55.17 | 56.20 | 54.86 | 55.17 | 00:00:00 | | 2011-01-25 | 8,547,800 | 54.95 | 56.22 | 54.88 | 55.88 | 00:00:00 | | 2011-01-26 | 9,059,300 | 55.76 | 57.09 | 55.60 | 57.05 | 00:00:00 | | 2011-01-27 | 8,233,500 | 56.83 | 56.95 | 55.05 | 55.37 | 00:00:00 | | 2011-01-28 | 10,467,600 | 55.05 | 56.29 | 54.30 | 55.00 | 00:00:00 | | 2011-01-31 | 8,063,200 | 54.90 | 55.48 | 54.52 | 55.07 | 00:00:00 | | 2011-02-01 | 6,289,400 | 55.45 | 56.56 | 55.07 | 56.51 | 00:00:00 | | 2011-02-02 | 5,066,100 | 56.88 | 56.88 | 55.43 | 55.65 | 00:00:00 | | 2011-02-03 | 8,846,700 | 56.32 | 57.50 | 55.65 | 57.33 | 00:00:00 | | 2011-02-04 | 7,487,600 | 58.08 | 58.10 | 56.62 | 56.97 | 00:00:00 | | 2011-02-07 | 4,310,400 | 57.40 | 57.70 | 56.85 | 57.15 | 00:00:00 | | 2011-02-08 | 5,782,700 | 57.94 | 58.46 | 57.85 | 58.27 | 00:00:00 | | 2011-02-09 | 5,448,000 | 58.18 | 58.57 | 57.44 | 57.88 | 00:00:00 | | 2011-02-10 | 6,036,400 | 57.49 | 57.55 | 56.50 | 56.98 | 00:00:00 | | 2011-02-11 | 4,953,300 | 57.09 | 57.76 | 56.47 | 56.88 | 00:00:00 | | 2011-02-14 | 3,797,000 | 57.11 | 57.62 | 56.95 | 57.19 | 00:00:00 | | 2011-02-15 | 4,948,100 | 57.84 | 58.44 | 57.76 | 58.04 | 00:00:00 | | 2011-02-16 | 4,575,500 | 58.28 | 58.42 | 57.50 | 57.97 | 00:00:00 | | 2011-02-17 | 4,240,600 | 58.32 | 59.10 | 57.95 | 58.96 | 00:00:00 | | 2011-02-18 | 7,723,400 | 59.07 | 59.71 | 58.48 | 58.50 | 00:00:00 | | 2011-02-22 | 6,974,500 | 59.32 | 59.80 | 58.12 | 58.16 | 00:00:00 | | 2011-02-23 | 8,084,700 | 58.75 | 60.19 | 58.51 | 59.11 | 00:00:00 | | 2011-02-24 | 19,090,100 | 59.08 | 59.15 | 54.47 | 54.76 | 00:00:00 | | 2011-02-25 | 9,803,600 | 54.96 | 55.84 | 54.07 | 54.46 | 00:00:00 | | 2011-02-28 | 6,319,000 | 54.52 | 55.29 | 54.14 | 55.27 | 00:00:00 | | 2011-03-01 | 8,567,300 | 55.83 | 56.47 | 55.65 | 56.09 | 00:00:00 | | 2011-03-02 | 9,317,100 | 55.98 | 56.34 | 54.33 | 54.73 | 00:00:00 | | 2011-03-03 | 13,244,500 | 54.20 | 54.20 | 52.69 | 53.60 | 00:00:00 | | 2011-03-04 | 8,284,000 | 53.71 | 55.05 | 53.71 | 54.27 | 00:00:00 | | 2011-03-07 | 7,476,900 | 55.15 | 55.22 | 53.68 | 53.68 | 00:00:00 | | 2011-03-08 | 10,458,600 | 53.18 | 53.40 | 52.11 | 53.00 | 00:00:00 | | 2011-03-09 | 10,258,300 | 53.02 | 53.12 | 51.66 | 52.58 | 00:00:00 | | 2011-03-10 | 8,470,200 | 51.83 | 52.34 | 51.29 | 51.49 | 00:00:00 | | 2011-03-11 | 6,282,200 | 51.33 | 52.71 | 51.18 | 52.12 | 00:00:00 | | 2011-03-14 | 5,916,200 | 52.42 | 52.79 | 51.67 | 52.33 | 00:00:00 | | 2011-03-15 | 8,898,800 | 50.63 | 52.25 | 50.57 | 52.10 | 00:00:00 | | 2011-03-16 | 10,137,400 | 52.28 | 52.30 | 50.05 | 50.39 | 00:00:00 | | 2011-03-17 | 7,010,300 | 50.89 | 51.04 | 50.16 | 50.82 | 00:00:00 | | 2011-03-18 | 9,379,900 | 51.27 | 51.91 | 50.76 | 50.89 | 00:00:00 | | 2011-03-21 | 6,883,100 | 51.52 | 51.94 | 51.02 | 51.70 | 00:00:00 | | 2011-03-22 | 9,104,900 | 51.58 | 53.57 | 51.37 | 53.17 | 00:00:00 | | 2011-03-23 | 9,614,900 | 53.29 | 55.02 | 53.12 | 54.83 | 00:00:00 | | 2011-03-24 | 9,189,200 | 54.85 | 55.60 | 54.09 | 54.52 | 00:00:00 | | 2011-03-25 | 6,121,300 | 54.79 | 54.99 | 53.66 | 53.96 | 00:00:00 | | 2011-03-28 | 5,254,700 | 53.58 | 54.09 | 52.98 | 53.27 | 00:00:00 | | 2011-03-29 | 7,712,500 | 53.36 | 53.54 | 52.65 | 53.49 | 00:00:00 | | 2011-03-30 | 5,848,600 | 53.87 | 54.39 | 53.33 | 54.12 | 00:00:00 | | 2011-03-31 | 5,300,900 | 54.46 | 55.08 | 54.13 | 54.58 | 00:00:00 | | 2011-04-01 | 5,209,400 | 54.43 | 54.78 | 53.72 | 54.37 | 00:00:00 | | 2011-04-04 | 5,396,400 | 54.49 | 55.92 | 54.41 | 54.59 | 00:00:00 | | 2011-04-05 | 10,500,900 | 54.48 | 57.08 | 54.20 | 56.98 | 00:00:00 | | 2011-04-06 | 8,357,500 | 57.10 | 57.31 | 55.99 | 56.45 | 00:00:00 | | 2011-04-07 | 13,159,200 | 57.07 | 58.73 | 56.58 | 58.29 | 00:00:00 | | 2011-04-08 | 8,050,300 | 58.82 | 59.28 | 57.56 | 57.99 | 00:00:00 | | 2011-04-11 | 7,780,400 | 57.64 | 58.65 | 56.54 | 56.95 | 00:00:00 | | 2011-04-12 | 6,910,700 | 56.43 | 57.73 | 56.35 | 57.24 | 00:00:00 | | 2011-04-13 | 5,901,600 | 57.65 | 57.73 | 56.16 | 56.32 | 00:00:00 | | 2011-04-14 | 6,912,000 | 56.45 | 57.85 | 56.34 | 57.53 | 00:00:00 | | 2011-04-15 | 7,179,400 | 57.79 | 58.30 | 57.31 | 57.75 | 00:00:00 | | 2011-04-18 | 7,819,200 | 58.01 | 58.39 | 57.21 | 57.87 | 00:00:00 | | 2011-04-19 | 6,914,200 | 57.87 | 58.69 | 57.73 | 58.63 | 00:00:00 | | 2011-04-20 | 7,333,900 | 59.33 | 59.87 | 58.32 | 58.85 | 00:00:00 | | 2011-04-21 | 6,264,500 | 59.43 | 60.45 | 58.93 | 59.23 | 00:00:00 | | 2011-04-25 | 5,008,300 | 59.48 | 59.61 | 57.76 | 57.79 | 00:00:00 | | 2011-04-26 | 5,682,000 | 57.73 | 57.89 | 56.95 | 57.85 | 00:00:00 | | 2011-04-27 | 6,611,700 | 58.04 | 59.17 | 57.17 | 58.95 | 00:00:00 | | 2011-04-28 | 5,829,000 | 58.97 | 59.61 | 58.36 | 58.79 | 00:00:00 | | 2011-04-29 | 9,200,000 | 58.71 | 59.40 | 58.09 | 58.61 | 00:00:00 | | 2011-05-02 | 7,426,300 | 57.54 | 58.48 | 57.09 | 57.57 | 00:00:00 | | 2011-05-03 | 8,232,900 | 57.41 | 57.93 | 55.73 | 56.22 | 00:00:00 | | 2011-05-04 | 7,915,000 | 56.14 | 56.87 | 55.22 | 56.43 | 00:00:00 | | 2011-05-05 | 8,628,900 | 56.00 | 56.85 | 54.15 | 54.69 | 00:00:00 | | 2011-05-06 | 8,570,700 | 55.37 | 55.82 | 53.72 | 53.72 | 00:00:00 | | 2011-05-09 | 4,755,700 | 54.16 | 54.92 | 54.14 | 54.68 | 00:00:00 | | 2011-05-10 | 4,114,400 | 54.89 | 54.89 | 54.13 | 54.65 | 00:00:00 | | 2011-05-11 | 6,848,800 | 54.44 | 54.65 | 52.90 | 53.41 | 00:00:00 | | 2011-05-12 | 6,300,000 | 53.27 | 53.93 | 52.64 | 53.26 | 00:00:00 | | 2011-05-13 | 5,802,200 | 53.34 | 54.16 | 52.16 | 52.78 | 00:00:00 | | 2011-05-16 | 7,110,800 | 52.52 | 54.27 | 52.31 | 52.94 | 00:00:00 | | 2011-05-17 | 5,563,900 | 52.70 | 53.85 | 52.55 | 53.53 | 00:00:00 | | 2011-05-18 | 4,312,900 | 53.89 | 54.26 | 53.42 | 53.80 | 00:00:00 | | 2011-05-19 | 3,447,400 | 53.59 | 54.37 | 53.53 | 54.06 | 00:00:00 | | 2011-05-20 | 5,753,800 | 54.09 | 54.81 | 52.88 | 54.08 | 00:00:00 | | 2011-05-23 | 6,862,800 | 54.32 | 55.43 | 54.05 | 54.27 | 00:00:00 | | 2011-05-24 | 5,827,800 | 54.50 | 55.65 | 54.40 | 55.21 | 00:00:00 | | 2011-05-25 | 5,317,300 | 55.42 | 56.25 | 55.16 | 55.61 | 00:00:00 | | 2011-05-26 | 4,294,600 | 55.59 | 56.08 | 55.04 | 55.83 | 00:00:00 | | 2011-05-27 | 4,288,500 | 56.12 | 56.88 | 56.12 | 56.39 | 00:00:00 | | 2011-05-31 | 7,166,400 | 56.61 | 56.86 | 55.56 | 56.57 | 00:00:00 | | 2011-06-01 | 7,174,400 | 56.00 | 56.70 | 55.59 | 55.67 | 00:00:00 | | 2011-06-02 | 5,844,400 | 55.60 | 56.03 | 54.00 | 55.14 | 00:00:00 | | 2011-06-03 | 5,436,500 | 55.00 | 55.48 | 54.61 | 54.75 | 00:00:00 | | 2011-06-06 | 10,883,500 | 54.69 | 54.86 | 53.02 | 53.44 | 00:00:00 | | 2011-06-07 | 6,178,400 | 53.63 | 53.92 | 52.87 | 52.94 | 00:00:00 | | 2011-06-08 | 6,779,100 | 52.54 | 52.78 | 51.69 | 52.34 | 00:00:00 | | 2011-06-09 | 4,888,400 | 52.52 | 53.24 | 52.10 | 52.92 | 00:00:00 | | 2011-06-10 | 5,474,000 | 52.50 | 52.69 | 51.73 | 52.10 | 00:00:00 | | 2011-06-13 | 4,455,900 | 52.34 | 52.61 | 51.52 | 51.90 | 00:00:00 | | 2011-06-14 | 5,547,000 | 52.23 | 52.70 | 51.95 | 52.31 | 00:00:00 | | 2011-06-15 | 7,162,600 | 51.81 | 53.48 | 51.66 | 52.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
