|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,350,400 | 16.38 | 16.44 | 15.25 | 15.69 | 00:00:00 | | 2000-12-14 | 1,504,800 | 15.56 | 16.19 | 15.56 | 15.75 | 00:00:00 | | 2000-12-15 | 1,920,100 | 15.50 | 16.56 | 15.50 | 16.19 | 00:00:00 | | 2000-12-18 | 1,359,500 | 16.38 | 16.62 | 16.19 | 16.50 | 00:00:00 | | 2000-12-19 | 847,400 | 16.44 | 16.75 | 16.31 | 16.69 | 00:00:00 | | 2000-12-20 | 3,045,000 | 17.38 | 18.25 | 17.19 | 18.19 | 00:00:00 | | 2000-12-21 | 2,343,500 | 18.19 | 18.19 | 17.44 | 17.75 | 00:00:00 | | 2000-12-22 | 1,045,700 | 17.69 | 17.69 | 17.38 | 17.69 | 00:00:00 | | 2000-12-26 | 1,055,400 | 17.81 | 18.12 | 17.75 | 17.94 | 00:00:00 | | 2000-12-27 | 1,046,500 | 17.75 | 17.94 | 17.38 | 17.69 | 00:00:00 | | 2000-12-28 | 896,600 | 17.69 | 17.75 | 17.31 | 17.56 | 00:00:00 | | 2000-12-29 | 1,288,200 | 17.44 | 17.50 | 17.00 | 17.06 | 00:00:00 | | 2001-01-02 | 2,589,800 | 17.31 | 18.19 | 17.19 | 17.94 | 00:00:00 | | 2001-01-03 | 2,462,500 | 17.88 | 17.94 | 17.38 | 17.44 | 00:00:00 | | 2001-01-04 | 1,460,600 | 17.50 | 17.81 | 17.00 | 17.12 | 00:00:00 | | 2001-01-05 | 1,777,600 | 17.19 | 17.62 | 16.75 | 16.88 | 00:00:00 | | 2001-01-08 | 1,066,100 | 16.88 | 17.19 | 16.75 | 16.94 | 00:00:00 | | 2001-01-09 | 2,047,200 | 16.62 | 16.75 | 16.12 | 16.62 | 00:00:00 | | 2001-01-10 | 3,004,600 | 16.62 | 17.31 | 16.50 | 16.81 | 00:00:00 | | 2001-01-11 | 1,182,900 | 16.81 | 16.81 | 16.50 | 16.56 | 00:00:00 | | 2001-01-12 | 1,712,700 | 16.44 | 16.94 | 16.12 | 16.88 | 00:00:00 | | 2001-01-16 | 1,552,600 | 16.88 | 17.00 | 16.50 | 16.88 | 00:00:00 | | 2001-01-17 | 1,423,000 | 16.69 | 16.75 | 16.50 | 16.50 | 00:00:00 | | 2001-01-18 | 1,540,600 | 16.62 | 16.75 | 16.44 | 16.50 | 00:00:00 | | 2001-01-19 | 1,333,700 | 16.50 | 16.75 | 16.19 | 16.31 | 00:00:00 | | 2001-01-22 | 4,216,800 | 16.31 | 17.50 | 16.31 | 17.50 | 00:00:00 | | 2001-01-23 | 2,339,500 | 17.25 | 17.31 | 16.69 | 16.88 | 00:00:00 | | 2001-01-24 | 2,269,000 | 16.56 | 16.62 | 15.75 | 16.00 | 00:00:00 | | 2001-01-25 | 2,086,400 | 15.94 | 16.19 | 15.62 | 15.75 | 00:00:00 | | 2001-01-26 | 1,234,500 | 15.81 | 15.88 | 15.31 | 15.75 | 00:00:00 | | 2001-01-29 | 1,982,100 | 15.75 | 15.90 | 15.00 | 15.10 | 00:00:00 | | 2001-01-30 | 3,242,300 | 15.48 | 15.74 | 15.20 | 15.59 | 00:00:00 | | 2001-01-31 | 1,249,600 | 15.50 | 15.66 | 15.36 | 15.45 | 00:00:00 | | 2001-02-01 | 2,525,100 | 15.74 | 15.92 | 15.30 | 15.65 | 00:00:00 | | 2001-02-02 | 1,709,800 | 15.50 | 15.70 | 15.30 | 15.44 | 00:00:00 | | 2001-02-05 | 1,155,800 | 15.40 | 15.40 | 15.11 | 15.22 | 00:00:00 | | 2001-02-06 | 1,801,800 | 15.01 | 15.10 | 14.54 | 14.95 | 00:00:00 | | 2001-02-07 | 1,631,500 | 14.85 | 15.10 | 14.46 | 15.08 | 00:00:00 | | 2001-02-08 | 1,753,900 | 15.00 | 15.10 | 14.31 | 14.32 | 00:00:00 | | 2001-02-09 | 1,691,400 | 14.40 | 14.90 | 14.34 | 14.45 | 00:00:00 | | 2001-02-12 | 1,202,800 | 14.65 | 14.94 | 14.52 | 14.56 | 00:00:00 | | 2001-02-13 | 1,044,000 | 14.60 | 14.90 | 14.45 | 14.46 | 00:00:00 | | 2001-02-14 | 1,377,000 | 14.47 | 14.54 | 14.00 | 14.09 | 00:00:00 | | 2001-02-15 | 1,461,700 | 14.15 | 14.40 | 14.02 | 14.13 | 00:00:00 | | 2001-02-16 | 3,782,000 | 14.85 | 15.30 | 14.62 | 15.03 | 00:00:00 | | 2001-02-20 | 1,474,100 | 15.19 | 15.19 | 14.67 | 14.81 | 00:00:00 | | 2001-02-21 | 2,225,400 | 15.40 | 15.40 | 14.71 | 15.01 | 00:00:00 | | 2001-02-22 | 2,446,400 | 15.00 | 15.39 | 14.91 | 15.36 | 00:00:00 | | 2001-02-23 | 4,616,400 | 15.30 | 16.29 | 15.30 | 15.96 | 00:00:00 | | 2001-02-26 | 3,740,100 | 16.25 | 17.14 | 16.11 | 17.07 | 00:00:00 | | 2001-02-27 | 3,848,800 | 17.25 | 17.60 | 16.83 | 17.17 | 00:00:00 | | 2001-02-28 | 2,309,500 | 17.07 | 17.07 | 16.40 | 16.85 | 00:00:00 | | 2001-03-01 | 1,759,700 | 16.83 | 17.11 | 16.65 | 16.88 | 00:00:00 | | 2001-03-02 | 1,466,300 | 16.50 | 16.94 | 16.39 | 16.60 | 00:00:00 | | 2001-03-05 | 1,285,600 | 16.59 | 17.10 | 16.41 | 16.99 | 00:00:00 | | 2001-03-06 | 1,178,300 | 16.75 | 16.79 | 16.46 | 16.68 | 00:00:00 | | 2001-03-07 | 1,096,400 | 16.71 | 17.09 | 16.51 | 16.92 | 00:00:00 | | 2001-03-08 | 4,895,800 | 16.99 | 18.93 | 16.95 | 18.85 | 00:00:00 | | 2001-03-09 | 5,050,100 | 19.10 | 19.24 | 17.90 | 17.99 | 00:00:00 | | 2001-03-12 | 3,586,700 | 18.15 | 18.67 | 18.00 | 18.00 | 00:00:00 | | 2001-03-13 | 2,369,900 | 17.42 | 17.74 | 17.21 | 17.56 | 00:00:00 | | 2001-03-14 | 2,339,300 | 17.59 | 17.75 | 17.11 | 17.50 | 00:00:00 | | 2001-03-15 | 2,969,300 | 17.25 | 17.25 | 16.50 | 16.71 | 00:00:00 | | 2001-03-16 | 2,267,500 | 16.72 | 16.79 | 15.95 | 16.05 | 00:00:00 | | 2001-03-19 | 2,124,300 | 16.06 | 16.70 | 16.06 | 16.49 | 00:00:00 | | 2001-03-20 | 1,742,700 | 16.50 | 17.19 | 16.47 | 16.77 | 00:00:00 | | 2001-03-21 | 2,014,100 | 16.78 | 17.15 | 16.74 | 16.99 | 00:00:00 | | 2001-03-22 | 1,921,400 | 16.95 | 17.10 | 16.81 | 17.05 | 00:00:00 | | 2001-03-23 | 1,235,700 | 17.05 | 17.10 | 16.39 | 16.50 | 00:00:00 | | 2001-03-26 | 837,700 | 16.41 | 16.56 | 16.20 | 16.51 | 00:00:00 | | 2001-03-27 | 1,472,700 | 16.55 | 16.55 | 15.81 | 16.05 | 00:00:00 | | 2001-03-28 | 1,157,200 | 15.90 | 16.09 | 15.51 | 15.96 | 00:00:00 | | 2001-03-29 | 839,700 | 15.96 | 16.09 | 15.60 | 15.84 | 00:00:00 | | 2001-03-30 | 1,296,400 | 15.84 | 16.13 | 15.28 | 16.12 | 00:00:00 | | 2001-04-02 | 1,598,900 | 16.00 | 16.00 | 15.16 | 15.38 | 00:00:00 | | 2001-04-03 | 2,326,200 | 15.63 | 16.70 | 15.56 | 16.46 | 00:00:00 | | 2001-04-04 | 3,125,000 | 17.20 | 17.36 | 16.95 | 17.15 | 00:00:00 | | 2001-04-05 | 1,186,400 | 16.95 | 17.14 | 16.70 | 17.14 | 00:00:00 | | 2001-04-06 | 1,730,400 | 17.02 | 17.63 | 16.98 | 17.15 | 00:00:00 | | 2001-04-09 | 835,600 | 17.15 | 17.49 | 17.01 | 17.21 | 00:00:00 | | 2001-04-10 | 2,105,100 | 17.08 | 17.36 | 16.70 | 16.98 | 00:00:00 | | 2001-04-11 | 2,535,000 | 16.51 | 16.93 | 16.24 | 16.25 | 00:00:00 | | 2001-04-12 | 1,224,200 | 16.49 | 16.74 | 16.31 | 16.55 | 00:00:00 | | 2001-04-16 | 1,479,700 | 16.79 | 17.16 | 16.79 | 17.16 | 00:00:00 | | 2001-04-17 | 1,235,400 | 16.76 | 16.97 | 16.41 | 16.75 | 00:00:00 | | 2001-04-18 | 2,357,100 | 16.50 | 17.24 | 16.22 | 17.20 | 00:00:00 | | 2001-04-19 | 1,871,300 | 17.25 | 17.49 | 16.91 | 17.16 | 00:00:00 | | 2001-04-20 | 1,788,600 | 17.00 | 17.10 | 16.61 | 16.78 | 00:00:00 | | 2001-04-23 | 783,700 | 16.71 | 16.78 | 16.43 | 16.77 | 00:00:00 | | 2001-04-24 | 1,472,000 | 16.70 | 17.20 | 16.70 | 17.15 | 00:00:00 | | 2001-04-25 | 1,103,300 | 17.24 | 17.24 | 16.88 | 17.02 | 00:00:00 | | 2001-04-26 | 2,425,400 | 17.13 | 18.29 | 17.05 | 18.24 | 00:00:00 | | 2001-04-27 | 2,402,100 | 18.28 | 18.59 | 17.97 | 18.39 | 00:00:00 | | 2001-04-30 | 1,187,600 | 18.27 | 18.35 | 17.92 | 18.20 | 00:00:00 | | 2001-05-01 | 1,721,800 | 18.23 | 19.02 | 18.01 | 19.01 | 00:00:00 | | 2001-05-02 | 1,766,300 | 18.85 | 19.09 | 18.50 | 18.81 | 00:00:00 | | 2001-05-03 | 1,315,200 | 19.05 | 19.19 | 18.26 | 18.47 | 00:00:00 | | 2001-05-04 | 994,100 | 18.47 | 18.87 | 18.13 | 18.27 | 00:00:00 | | 2001-05-07 | 1,406,700 | 18.13 | 18.96 | 18.13 | 18.43 | 00:00:00 | | 2001-05-08 | 1,026,500 | 18.50 | 18.95 | 18.40 | 18.77 | 00:00:00 | | 2001-05-09 | 7,168,200 | 19.48 | 21.52 | 19.38 | 20.73 | 00:00:00 | | 2001-05-10 | 5,202,900 | 20.75 | 21.61 | 20.16 | 21.31 | 00:00:00 | | 2001-05-11 | 2,140,500 | 21.05 | 21.35 | 20.53 | 20.98 | 00:00:00 | | 2001-05-14 | 1,582,600 | 20.80 | 21.15 | 20.57 | 20.92 | 00:00:00 | | 2001-05-15 | 1,962,300 | 20.90 | 21.45 | 20.61 | 20.81 | 00:00:00 | | 2001-05-16 | 5,899,900 | 21.50 | 22.90 | 21.40 | 22.71 | 00:00:00 | | 2001-05-17 | 4,130,800 | 22.95 | 23.29 | 22.35 | 23.00 | 00:00:00 | | 2001-05-18 | 6,130,200 | 23.25 | 24.60 | 23.01 | 24.00 | 00:00:00 | | 2001-05-21 | 5,476,700 | 24.20 | 24.25 | 23.66 | 24.05 | 00:00:00 | | 2001-05-22 | 4,406,500 | 23.58 | 23.58 | 22.43 | 22.50 | 00:00:00 | | 2001-05-23 | 2,914,900 | 22.20 | 22.38 | 21.72 | 22.27 | 00:00:00 | | 2001-05-24 | 3,613,500 | 22.85 | 23.23 | 21.35 | 21.44 | 00:00:00 | | 2001-05-25 | 2,558,200 | 21.30 | 22.20 | 21.23 | 21.97 | 00:00:00 | | 2001-05-29 | 2,129,500 | 21.62 | 21.70 | 20.85 | 21.60 | 00:00:00 | | 2001-05-30 | 3,457,600 | 21.10 | 21.49 | 20.46 | 20.71 | 00:00:00 | | 2001-05-31 | 1,861,800 | 20.72 | 20.99 | 20.25 | 20.49 | 00:00:00 | | 2001-06-01 | 2,720,300 | 20.48 | 20.96 | 20.32 | 20.83 | 00:00:00 | | 2001-06-04 | 1,425,100 | 20.98 | 21.32 | 20.46 | 20.93 | 00:00:00 | | 2001-06-05 | 1,700,800 | 21.18 | 21.57 | 20.96 | 21.29 | 00:00:00 | | 2001-06-06 | 1,671,300 | 21.54 | 21.54 | 20.37 | 20.50 | 00:00:00 | | 2001-06-07 | 799,400 | 20.50 | 20.71 | 20.28 | 20.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
