Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	0.3860	0.4190	0.3860	0.4190	3,500	+0.00(+0.48%)
Nov 28, 2012		0.4170	0.4170	0.4170	2,000	+0.03(+7.75%)
Nov 26, 2012		0.3870	0.3870	0.3870	0	-0.02(-5.38%)
Nov 24, 2012	0.4090	0.4090	0.4090	0.4090	500	+0.00(+0.00%)
Nov 23, 2012	0.4090	0.4090	0.4090	0.4090	500	-0.02(-4.88%)
Nov 21, 2012	0.4300	0.4300	0.4300	0.4300	4,000	+0.05(+13.16%)
Nov 19, 2012		0.3800	0.3800	0.3800	0	-0.03(-7.32%)
Nov 14, 2012		0.4100	0.4100	0.4100	0	+0.01(+3.80%)
Nov 13, 2012	0.3950	0.3950	0.3950	0.3950	18,000	-0.04(-9.61%)
Nov 09, 2012	0.4370	0.4370	0.4370	0.4370	0	+0.04(+9.80%)
Nov 07, 2012		0.3980	0.3980	0.3980	0	-0.00(-1.00%)
Nov 06, 2012	0.4010	0.4020	0.4010	0.4020	40,000	-0.01(-1.47%)
Nov 05, 2012	0.4080	0.4080	0.4080	0.4080	850	-0.01(-2.16%)
Oct 31, 2012		0.4170	0.4170	0.4170	0	+0.03(+6.92%)
Oct 25, 2012		0.3900	0.3900	0.3900	0	-0.03(-6.70%)
Oct 23, 2012		0.4180	0.4180	0.4180	0	-0.01(-3.02%)
Oct 18, 2012	0.4310	0.4310	0.4310	0.4310	0	+0.01(+2.62%)
Oct 16, 2012		0.4200	0.4200	0.4200	0	-0.01(-2.33%)
Oct 15, 2012	0.4290	0.4300	0.4290	0.4300	1,885	+0.01(+2.87%)
Oct 12, 2012	0.4030	0.4280	0.4030	0.4180	19,400	+0.01(+1.95%)
Oct 11, 2012	0.4200	0.4200	0.4100	0.4100	2,000	-0.01(-1.91%)
Oct 10, 2012	0.4180	0.4180	0.4180	0.4180	550	+0.02(+5.82%)
Oct 06, 2012		0.3950	0.3950	0.3950	0	+0.00(+0.00%)
Oct 05, 2012	0.3950	0.3950	0.3950	0.3950	600	-0.01(-1.25%)
Oct 02, 2012		0.4000	0.4000	0.4000	0	+0.01(+2.56%)
Oct 01, 2012	0.3900	0.3900	0.3900	0.3900	550	-0.01(-2.50%)
Sep 27, 2012		0.4000	0.4000	0.4000	0	-0.01(-3.38%)
Sep 26, 2012	0.4130	0.4140	0.4130	0.4140	800	+0.04(+10.11%)
Sep 24, 2012		0.3760	0.3760	0.3760	0	-0.00(-1.05%)
Sep 21, 2012	0.3800	0.3800	0.3800	0.3800	225	+0.01(+2.43%)
Sep 20, 2012	0.3700	0.3710	0.3700	0.3710	1,500	-0.03(-7.25%)
Sep 19, 2012	0.4000	0.4000	0.4000	0.4000	9,375	+0.00(+0.00%)
Sep 18, 2012	0.4000	0.4000	0.4000	0.4000	2,200	+0.00(+0.00%)
Sep 17, 2012	0.4040	0.4040	0.3800	0.4000	6,325	-0.00(-0.74%)
Sep 14, 2012	0.4027	0.4030	0.4027	0.4030	2,200	+0.05(+15.14%)
Sep 13, 2012	0.3670	0.3670	0.3500	0.3500	9,100	-0.01(-3.58%)
Sep 12, 2012	0.3630	0.3630	0.3630	0.3630	1,000	-0.01(-2.42%)
Sep 10, 2012		0.3720	0.3720	0.3720	0	+0.02(+4.20%)
Sep 07, 2012	0.3452	0.3570	0.3452	0.3570	11,000	+0.04(+11.56%)
Sep 06, 2012	0.3100	0.3200	0.3100	0.3200	10,115	-0.01(-1.84%)
Aug 31, 2012		0.3260	0.3260	0.3260	0	+0.02(+7.95%)
Aug 30, 2012	0.3020	0.3020	0.3020	0.3020	15,000	-0.01(-2.58%)
Aug 27, 2012		0.3100	0.3100	0.3100	0	-0.01(-3.13%)
Aug 24, 2012	0.3305	0.3305	0.3200	0.3200	204,000	-0.03(-7.78%)
Aug 21, 2012		0.3470	0.3470	0.3470	0	-0.01(-3.61%)
Aug 17, 2012		0.3600	0.3600	0.3600	0	+0.06(+20.00%)
Aug 16, 2012	0.3000	0.3000	0.3000	0.3000	29,760	-0.06(-16.67%)
Aug 09, 2012		0.3600	0.3600	0.3600	0	+0.04(+12.50%)
Aug 07, 2012		0.3200	0.3200	0.3200	0	+0.00(+0.00%)
Jul 26, 2012		0.3200	0.3200	0.3200	0	+0.00(+1.27%)
Jul 25, 2012	0.3130	0.3160	0.3130	0.3160	41,350	+0.03(+8.97%)
Jul 24, 2012	0.2900	0.2900	0.2900	0.2900	7,440	-0.05(-15.94%)
Jul 20, 2012		0.3450	0.3450	0.3450	0	+0.03(+11.29%)
Jul 18, 2012		0.3100	0.3100	0.3100	0	-0.02(-6.06%)
Jul 12, 2012		0.3300	0.3300	0.3300	0	+0.01(+4.43%)
Jul 11, 2012	0.3160	0.3160	0.3160	0.3160	1,500	-0.00(-1.25%)
Jul 02, 2012		0.3200	0.3200	0.3200	0	-0.03(-8.05%)
Jun 30, 2012	0.3130	0.3480	0.3130	0.3480	115,150	+0.00(+0.00%)
Jun 29, 2012	0.3130	0.3480	0.3130	0.3480	115,150	+0.03(+10.48%)
Jun 27, 2012		0.3150	0.3150	0.3150	0	+0.00(+0.00%)
Jun 26, 2012	0.3150	0.3150	0.3150	0.3150	500	-0.05(-14.40%)
Jun 25, 2012	0.3100	0.3680	0.3100	0.3680	5,540	+0.01(+3.08%)
Jun 21, 2012		0.3570	0.3570	0.3570	0	-0.03(-7.27%)
Jun 20, 2012	0.3400	0.3850	0.3400	0.3850	75,750	-0.02(-3.75%)
Jun 15, 2012	0.4000	0.4000	0.4000	0.4000	0	+0.06(+18.52%)
Jun 14, 2012	0.3375	0.3375	0.3375	0.3375	2,000	+0.01(+2.27%)
Jun 12, 2012		0.3300	0.3300	0.3300	0	-0.04(-12.00%)
Jun 10, 2012		0.3750	0.3750	0.3750	0	+0.00(+0.00%)
Jun 08, 2012	0.3725	0.3750	0.3725	0.3750	100,000	+0.01(+3.88%)
Jun 07, 2012	0.3610	0.3610	0.3610	0.3610	1,000	-0.01(-2.43%)
Jun 06, 2012	0.3720	0.3730	0.3700	0.3700	395,000	+0.01(+3.06%)
Jun 04, 2012	0.3590	0.3590	0.3590	0.3590	0	+0.01(+2.87%)
May 31, 2012	0.3490	0.3490	0.3490	0.3490	0	+0.03(+10.79%)
May 30, 2012	0.3130	0.3150	0.3130	0.3150	8,500	+0.01(+2.94%)
May 29, 2012	0.3060	0.3060	0.3060	0.3060	7,440	-0.03(-10.00%)
May 22, 2012		0.3400	0.3400	0.3400	0	+0.01(+3.34%)
May 21, 2012	0.3100	0.3290	0.3100	0.3290	57,000	+0.01(+2.81%)
May 17, 2012		0.3200	0.3200	0.3200	0	-0.00(-0.31%)
May 10, 2012		0.3210	0.3210	0.3210	0	-0.00(-1.23%)
May 07, 2012		0.3250	0.3250	0.3250	0	+0.00(+0.00%)
May 01, 2012		0.3250	0.3250	0.3250	0	-0.03(-8.45%)
Apr 30, 2012	0.3550	0.3550	0.3550	0.3550	200,000	+0.01(+4.41%)
Apr 27, 2012	0.3510	0.3550	0.3400	0.3400	56,000	-0.07(-16.87%)
Apr 23, 2012		0.4090	0.4090	0.4090	0	-0.00(-0.24%)
Apr 20, 2012	0.4100	0.4100	0.4100	0.4100	15,500	+0.02(+4.86%)
Apr 19, 2012	0.3910	0.3910	0.3910	0.3910	11,370	-0.02(-4.63%)
Apr 17, 2012		0.4100	0.4100	0.4100	0	+0.00(+1.23%)
Apr 16, 2012	0.4100	0.4100	0.3750	0.4050	77,500	+0.03(+8.00%)
Apr 13, 2012	0.3700	0.4100	0.3700	0.3750	32,200	-0.02(-6.02%)
Apr 04, 2012		0.3990	0.3990	0.3990	0	-0.02(-4.55%)
Apr 03, 2012	0.4180	0.4180	0.4180	0.4180	10,000	+0.04(+10.00%)
Apr 02, 2012	0.3800	0.3800	0.3800	0.3800	12,000	-0.03(-7.32%)
Mar 29, 2012	0.4100	0.4100	0.4100	0.4100	0	+0.01(+2.50%)
Mar 27, 2012		0.4000	0.4000	0.4000	0	+0.02(+5.26%)
Mar 23, 2012		0.3800	0.3800	0.3800	0	-0.03(-7.32%)
Mar 22, 2012	0.4100	0.4100	0.4100	0.4100	95,000	-0.01(-2.38%)
Mar 20, 2012		0.4200	0.4200	0.4200	30,000	+0.02(+4.48%)
Mar 19, 2012	0.4300	0.4300	0.4020	0.4020	15,150	-0.08(-16.25%)
Mar 14, 2012		0.4800	0.4800	0.4800	0	+0.01(+3.23%)
Mar 13, 2012	0.4350	0.4650	0.4350	0.4650	4,430	+0.01(+2.20%)
Mar 09, 2012	0.4550	0.4550	0.4550	0.4550	0	+0.01(+1.11%)
Mar 07, 2012		0.4500	0.4500	0.4500	0	+0.01(+1.12%)
Mar 06, 2012	0.4350	0.4450	0.4300	0.4450	12,160	-0.05(-10.10%)
Feb 28, 2012		0.4950	0.4950	0.4950	0	+0.01(+1.02%)
Feb 27, 2012	0.4900	0.4900	0.4900	0.4900	11,450	+0.00(+0.00%)
Feb 22, 2012	0.4900	0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Feb 21, 2012	0.4900	0.4900	0.4900	0.4900	100,000	+0.05(+10.86%)
Feb 17, 2012	0.4420	0.4665	0.4420	0.4420	170,000	-0.02(-4.95%)
Feb 16, 2012	0.4350	0.4650	0.4350	0.4650	2,200	+0.02(+3.33%)
Feb 15, 2012	0.4500	0.4500	0.4500	0.4500	6,000	-0.05(-9.82%)
Feb 09, 2012		0.4990	0.4990	0.4990	0	+0.04(+8.48%)
Feb 08, 2012	0.4600	0.4600	0.4600	0.4600	335	-0.03(-6.12%)
Feb 07, 2012	0.4900	0.4900	0.4900	0.4900	2,000	-0.04(-6.67%)
Feb 06, 2012	0.5250	0.5250	0.5250	0.5250	1,800	+0.02(+4.17%)
Feb 03, 2012	0.5020	0.5040	0.5020	0.5040	2,000	+0.02(+3.92%)
Feb 02, 2012	0.4850	0.4850	0.4850	0.4850	1,720	+0.02(+5.43%)
Feb 01, 2012	0.4500	0.4600	0.4500	0.4600	162,780	+0.02(+4.55%)
Jan 31, 2012	0.4400	0.4400	0.4400	0.4400	12,400	+0.00(+0.00%)
Jan 30, 2012	0.4400	0.4400	0.4400	0.4400	3,327	-0.03(-6.38%)
Jan 25, 2012	0.4700	0.4700	0.4700	0.4700	0	+0.01(+2.17%)
Jan 19, 2012		0.4600	0.4600	0.4600	0	+0.02(+3.37%)
Jan 17, 2012		0.4450	0.4450	0.4450	0	+0.04(+8.54%)
Jan 13, 2012	0.3900	0.4100	0.3750	0.4100	20,000	-0.02(-4.65%)
Jan 12, 2012	0.4300	0.4300	0.4300	0.4300	20,000	+0.00(+0.00%)
Jan 11, 2012	0.3750	0.4300	0.3750	0.4300	7,378	+0.01(+2.38%)
Jan 09, 2012		0.4200	0.4200	0.4200	0	+0.00(+0.00%)
Jan 06, 2012	0.4200	0.4200	0.4200	0.4200	5,000	+0.01(+2.44%)
Jan 03, 2012		0.4100	0.4100	0.4100	0	+0.01(+3.80%)
Dec 30, 2011	0.3950	0.3950	0.3950	0.3950	25,000	+0.05(+12.86%)
Dec 29, 2011	0.3500	0.3500	0.3500	0.3500	110,000	+0.00(+0.00%)
Dec 28, 2011	0.3500	0.3500	0.3500	0.3500	14,000	-0.03(-7.89%)
Dec 27, 2011	0.3750	0.3800	0.3750	0.3800	74,800	+0.01(+2.70%)
Dec 23, 2011	0.3950	0.3950	0.3700	0.3700	950,000	-0.05(-11.90%)
Dec 21, 2011	0.3800	0.4200	0.3800	0.4200	70,750	+0.00(+0.00%)
Dec 20, 2011	0.4200	0.4200	0.4200	0.4200	50,000	+0.00(+0.00%)
Dec 19, 2011	0.3550	0.4200	0.3550	0.4200	5,750	+0.04(+10.53%)
Dec 16, 2011	0.3800	0.4300	0.3800	0.3800	9,360	-0.05(-11.63%)
Dec 15, 2011	0.4300	0.4300	0.4300	0.4300	1,000	+0.05(+13.16%)
Dec 14, 2011	0.3800	0.3800	0.3800	0.3800	2,750	-0.03(-8.43%)
Dec 12, 2011	0.4150	0.4150	0.4150	0.4150	0	-0.03(-6.74%)
Dec 09, 2011	0.4200	0.4450	0.4200	0.4450	3,700	-0.02(-3.26%)
Dec 08, 2011	0.4600	0.4600	0.4600	0.4600	40,000	-0.04(-8.00%)
Dec 05, 2011		0.5000	0.5000	0.5000	0	+0.03(+6.38%)
Dec 02, 2011	0.4350	0.4700	0.4350	0.4700	14,000	+0.00(+0.00%)

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.

Financial News

Zijin Mining Group Company Ltd (OP: ZIJMF )

Historical Prices

Popular Pages