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 (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2015 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.02(+6.00%) | |
| Dec 30, 2015 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,550 | -0.03(-9.09%) |
| Dec 29, 2015 | 0.2687 | 0.2750 | 0.2687 | 0.2750 | 10,723 | +0.00(+0.00%) |
| Dec 28, 2015 | 0.2562 | 0.2750 | 0.2500 | 0.2750 | 2,155 | +0.02(+5.77%) |
| Dec 24, 2015 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.02(-5.45%) | |
| Dec 23, 2015 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 36,350 | +0.02(+9.34%) |
| Dec 18, 2015 | 0.2515 | 0.2515 | 0.2515 | 0 | +0.00(+0.56%) | |
| Dec 16, 2015 | 0.2501 | 0.2501 | 0.2501 | 0 | +0.01(+4.21%) | |
| Dec 15, 2015 | 0.2425 | 0.2462 | 0.2350 | 0.2400 | 11,000 | -0.01(-2.64%) |
| Dec 11, 2015 | 0.2465 | 0.2465 | 0.2465 | 0 | -0.00(-0.60%) | |
| Dec 09, 2015 | 0.2480 | 0.2480 | 0.2480 | 0 | -0.01(-4.62%) | |
| Dec 07, 2015 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+4.00%) | |
| Dec 02, 2015 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
| 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%) |
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.
