Financial News
Zijin Mining Group Company Ltd (OP: ZIJMF )
2.122
-0.108
(-4.84%)
Streaming Delayed Price
Updated: 10:41 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2015 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.03(-11.11%) | |
| Nov 24, 2015 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 | +0.01(+3.85%) |
| Nov 18, 2015 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.97%) | |
| Nov 17, 2015 | 0.2575 | 0.2575 | 0.2575 | 0.2575 | 1,000 | +0.02(+9.57%) |
| Nov 16, 2015 | 0.2600 | 0.2600 | 0.2350 | 0.2350 | 13,000 | -0.02(-6.00%) |
| Nov 12, 2015 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.03(-10.71%) | |
| Nov 11, 2015 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 11,000 | +0.01(+1.82%) |
| Nov 10, 2015 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 350 | -0.01(-1.79%) |
| Nov 05, 2015 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Nov 02, 2015 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+3.70%) | |
| Oct 29, 2015 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.03(-10.00%) | |
| Oct 20, 2015 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+3.45%) | |
| Oct 19, 2015 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 5,500 | +0.00(+0.00%) |
| Oct 16, 2015 | 0.2938 | 0.2963 | 0.2900 | 0.2900 | 1,550 | -0.01(-1.69%) |
| Oct 13, 2015 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+1.72%) | |
| Oct 12, 2015 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 6,500 | +0.01(+5.45%) |
| Oct 07, 2015 | 0.2750 | 0.2750 | 0.2750 | 0 | +0.01(+3.77%) | |
| Oct 06, 2015 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 3,496 | +0.00(+1.15%) |
| Oct 05, 2015 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 7,500 | +0.01(+2.75%) |
| Sep 30, 2015 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.00(+0.00%) | |
| Sep 29, 2015 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 3,000 | +0.01(+4.04%) |
| Sep 28, 2015 | 0.2450 | 0.2451 | 0.2450 | 0.2451 | 700 | -0.00(-1.96%) |
| Sep 24, 2015 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.02(-7.41%) | |
| Sep 23, 2015 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,090 | +0.01(+2.54%) |
| Sep 18, 2015 | 0.2633 | 0.2633 | 0.2633 | 0 | +0.00(+1.27%) | |
| Sep 17, 2015 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 13,000 | +0.02(+8.33%) |
| Sep 16, 2015 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 900 | -0.01(-2.04%) |
| Sep 14, 2015 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.01(+2.08%) | |
| Sep 11, 2015 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 101,000 | -0.01(-2.04%) |
| Sep 04, 2015 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-3.92%) | |
| Sep 03, 2015 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 200 | +0.02(+8.51%) |
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.
