Financial News
Zijin Mining Group Company Ltd (OP: ZIJMF )
2.270
+0.070
(+3.18%)
Streaming Delayed Price
Updated: 12:37 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2019 | 0.3520 | 0.3520 | 0.3520 | 0 | -0.00(-0.56%) | |
| Jan 29, 2019 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 500 | +0.00(+0.14%) |
| Jan 25, 2019 | 0.3535 | 0.3535 | 0.3535 | 0 | +0.01(+3.97%) | |
| Jan 23, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.01(-3.30%) | |
| Jan 22, 2019 | 0.3516 | 0.3516 | 0.3516 | 0.3516 | 4,800 | -0.00(-0.11%) |
| Jan 16, 2019 | 0.3520 | 0.3520 | 0.3520 | 0 | -0.01(-2.22%) | |
| Jan 14, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.00(-1.34%) | |
| Jan 11, 2019 | 0.3649 | 0.3649 | 0.3649 | 0.3649 | 194,300 | -0.00(-1.11%) |
| Jan 10, 2019 | 0.3550 | 0.3690 | 0.3550 | 0.3690 | 15,990 | +0.00(+1.10%) |
| Jan 08, 2019 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.00(-1.00%) | |
| Jan 04, 2019 | 0.3687 | 0.3687 | 0.3687 | 0 | +0.02(+5.34%) | |
| Jan 03, 2019 | 0.3660 | 0.3660 | 0.3500 | 0.3500 | 4,300 | -0.04(-10.26%) |
| Dec 31, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
| Dec 24, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.01(+3.36%) | |
| Dec 19, 2018 | 0.3870 | 0.3870 | 0.3870 | 0 | -0.02(-3.73%) | |
| Dec 18, 2018 | 0.4020 | 0.4020 | 0.4020 | 30 | +0.00(+0.00%) | |
| Dec 17, 2018 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 100 | +0.03(+8.36%) |
| Dec 14, 2018 | 0.3700 | 0.3710 | 0.3700 | 0.3710 | 54,800 | -0.00(-0.27%) |
| Dec 11, 2018 | 0.3720 | 0.3720 | 0.3720 | 0 | -0.01(-2.08%) | |
| Dec 10, 2018 | 0.3630 | 0.3799 | 0.3630 | 0.3799 | 14,845 | +0.01(+3.23%) |
| Dec 07, 2018 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 1,000 | +0.01(+2.36%) |
| Dec 06, 2018 | 0.3590 | 0.3595 | 0.3590 | 0.3595 | 5,000 | -0.01(-1.37%) |
| Nov 28, 2018 | 0.3645 | 0.3645 | 0.3645 | 0 | +0.01(+2.39%) | |
| Nov 15, 2018 | 0.3560 | 0.3560 | 0.3560 | 0 | +0.00(+0.25%) | |
| Nov 14, 2018 | 0.3551 | 0.3551 | 0.3551 | 0.3551 | 300 | -0.01(-3.22%) |
| Nov 13, 2018 | 0.3669 | 0.3669 | 0.3669 | 0.3669 | 2,000 | -0.01(-3.55%) |
| Nov 08, 2018 | 0.3804 | 0.3804 | 0.3804 | 0 | -0.00(-1.22%) | |
| Nov 05, 2018 | 0.3851 | 0.3851 | 0.3851 | 0 | -0.01(-1.71%) | |
| Nov 02, 2018 | 0.3899 | 0.3918 | 0.3899 | 0.3918 | 3,500 | +0.01(+1.50%) |
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.
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.
