|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-28 | 4,704,430 | 30.23 | 30.56 | 30.09 | 30.20 | 00:00:00 | | 2018-10-01 | 3,437,333 | 30.20 | 30.49 | 30.02 | 30.35 | 00:00:00 | | 2018-10-02 | 7,426,683 | 30.62 | 31.32 | 30.52 | 31.17 | 00:00:00 | | 2018-10-03 | 5,430,391 | 31.31 | 31.59 | 30.47 | 30.48 | 00:00:00 | | 2018-10-04 | 4,330,476 | 30.55 | 30.69 | 30.11 | 30.37 | 00:00:00 | | 2018-10-05 | 5,168,020 | 30.50 | 30.75 | 30.45 | 30.58 | 00:00:00 | | 2018-10-08 | 5,122,277 | 30.01 | 30.56 | 29.76 | 30.52 | 00:00:00 | | 2018-10-09 | 4,048,796 | 30.45 | 30.54 | 29.94 | 30.11 | 00:00:00 | | 2018-10-10 | 6,746,143 | 30.57 | 30.84 | 30.02 | 30.56 | 00:00:00 | | 2018-10-11 | 4,914,654 | 31.17 | 32.10 | 30.90 | 31.84 | 00:00:00 | | 2018-10-12 | 9,036,300 | 32.39 | 32.54 | 31.37 | 32.04 | 00:00:00 | | 2018-10-15 | 6,878,048 | 32.56 | 33.25 | 32.49 | 32.66 | 00:00:00 | | 2018-10-16 | 4,732,591 | 32.84 | 32.94 | 31.97 | 32.29 | 00:00:00 | | 2018-10-17 | 5,330,912 | 32.21 | 32.72 | 31.00 | 32.11 | 00:00:00 | | 2018-10-18 | 6,172,123 | 31.96 | 32.86 | 31.74 | 32.37 | 00:00:00 | | 2018-10-19 | 5,932,365 | 32.46 | 32.70 | 32.06 | 32.19 | 00:00:00 | | 2018-10-22 | 6,233,807 | 32.09 | 32.35 | 31.43 | 31.97 | 00:00:00 | | 2018-10-23 | 4,649,600 | 32.72 | 32.79 | 31.84 | 31.95 | 00:00:00 | | 2018-10-24 | 6,791,053 | 32.26 | 32.52 | 31.60 | 31.76 | 00:00:00 | | 2018-10-25 | 13,657,690 | 31.21 | 31.73 | 29.06 | 29.60 | 00:00:00 | | 2018-10-26 | 9,291,302 | 29.85 | 30.99 | 29.71 | 30.00 | 00:00:00 | | 2018-10-29 | 6,416,334 | 30.11 | 31.40 | 29.70 | 30.76 | 00:00:00 | | 2018-10-30 | 6,532,276 | 30.68 | 31.28 | 30.47 | 31.00 | 00:00:00 | | 2018-10-31 | 8,680,489 | 30.68 | 30.93 | 30.06 | 30.92 | 00:00:00 | | 2018-11-01 | 5,395,143 | 31.51 | 32.18 | 31.26 | 32.06 | 00:00:00 | | 2018-11-02 | 5,260,770 | 31.92 | 32.49 | 31.72 | 32.42 | 00:00:00 | | 2018-11-05 | 4,309,428 | 32.46 | 32.67 | 31.88 | 32.39 | 00:00:00 | | 2018-11-06 | 3,806,810 | 32.50 | 32.52 | 32.04 | 32.31 | 00:00:00 | | 2018-11-07 | 5,072,215 | 32.51 | 32.79 | 32.12 | 32.50 | 00:00:00 | | 2018-11-08 | 3,802,121 | 32.42 | 32.67 | 32.13 | 32.42 | 00:00:00 | | 2018-11-09 | 4,083,201 | 31.97 | 32.27 | 31.51 | 32.02 | 00:00:00 | | 2018-11-12 | 5,148,530 | 31.95 | 31.96 | 31.41 | 31.53 | 00:00:00 | | 2018-11-13 | 5,414,319 | 31.55 | 31.74 | 30.93 | 31.41 | 00:00:00 | | 2018-11-14 | 6,549,234 | 31.52 | 32.75 | 31.34 | 32.40 | 00:00:00 | | 2018-11-15 | 5,724,986 | 32.51 | 32.94 | 32.31 | 32.86 | 00:00:00 | | 2018-11-16 | 6,020,451 | 33.34 | 33.65 | 33.14 | 33.32 | 00:00:00 | | 2018-11-19 | 5,785,546 | 33.29 | 33.70 | 32.64 | 32.79 | 00:00:00 | | 2018-11-20 | 4,627,099 | 33.15 | 33.15 | 32.37 | 32.90 | 00:00:00 | | 2018-11-21 | 4,663,323 | 32.96 | 33.70 | 32.96 | 33.59 | 00:00:00 | | 2018-11-23 | 2,598,279 | 33.34 | 33.34 | 32.35 | 32.46 | 00:00:00 | | 2018-11-26 | 4,285,142 | 32.58 | 33.13 | 32.31 | 32.47 | 00:00:00 | | 2018-11-27 | 5,086,771 | 32.43 | 32.60 | 31.65 | 31.96 | 00:00:00 | | 2018-11-28 | 4,735,187 | 32.01 | 32.72 | 31.60 | 32.69 | 00:00:00 | | 2018-11-29 | 3,673,625 | 32.91 | 32.95 | 32.34 | 32.34 | 00:00:00 | | 2018-11-30 | 7,679,760 | 32.19 | 32.38 | 31.76 | 32.34 | 00:00:00 | | 2018-12-03 | 4,446,790 | 32.80 | 33.33 | 32.59 | 33.22 | 00:00:00 | | 2018-12-04 | 3,197,258 | 33.44 | 34.12 | 33.32 | 33.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
