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 (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 6,000 | -0.04(-6.42%) |
| Feb 26, 2009 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 30,000 | -0.02(-2.68%) |
| Feb 25, 2009 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 20,000 | -0.04(-6.67%) |
| Feb 24, 2009 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| Feb 23, 2009 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 | +0.03(+4.35%) |
| Feb 20, 2009 | 0.6200 | 0.6200 | 0.5750 | 0.5750 | 11,762 | -0.05(-7.26%) |
| Feb 19, 2009 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 6,000 | +0.02(+3.33%) |
| Feb 17, 2009 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 29,000 | +0.00(+0.00%) |
| Feb 13, 2009 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,000 | +0.00(+0.00%) |
| Feb 12, 2009 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 20,000 | +0.00(+0.00%) |
| Feb 11, 2009 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 66,000 | +0.05(+9.09%) |
| Feb 10, 2009 | 0.5500 | 0.6000 | 0.5500 | 0.5500 | 29,000 | -0.02(-3.51%) |
| Feb 09, 2009 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.00(+0.00%) | |
| Feb 06, 2009 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 10,000 | -0.01(-1.72%) |
| Feb 05, 2009 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 22,000 | +0.02(+2.65%) |
| Feb 04, 2009 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 10,000 | +0.01(+2.73%) |
| Feb 03, 2009 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 5,000 | +0.08(+17.02%) |
| Jan 29, 2009 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.00(+0.00%) | |
| Jan 28, 2009 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 16,000 | -0.01(-2.08%) |
| Jan 27, 2009 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 4,000 | -0.03(-5.88%) |
| Jan 26, 2009 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 44,000 | +0.06(+13.33%) |
| Jan 23, 2009 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 8,000 | -0.10(-18.18%) |
| Jan 16, 2009 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.05(+10.00%) | |
| Jan 15, 2009 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
| Jan 14, 2009 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,000 | -0.02(-2.91%) |
| Jan 13, 2009 | 0.5150 | 0.5150 | 0.5150 | 0 | +0.00(+0.00%) | |
| Jan 12, 2009 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 9,000 | -0.12(-18.90%) |
| Jan 08, 2009 | 0.6350 | 0.6350 | 0.6350 | 0 | +0.00(+0.00%) | |
| Jan 07, 2009 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 150 | -0.03(-3.79%) |
| Jan 06, 2009 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.00(+0.00%) |
| Jan 05, 2009 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 30,000 | +0.03(+4.76%) |
| Dec 31, 2008 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.03(+5.00%) | |
| Dec 30, 2008 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| Dec 29, 2008 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 20,000 | +0.03(+5.26%) |
| Dec 23, 2008 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.00(+0.00%) | |
| Dec 22, 2008 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.05(-8.06%) |
| Dec 18, 2008 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.00(+0.00%) | |
| Dec 17, 2008 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | 22,000 | +0.04(+6.90%) |
| Dec 16, 2008 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 71,000 | +0.07(+14.85%) |
| Dec 15, 2008 | 0.5500 | 0.5550 | 0.5050 | 0.5050 | 12,325 | +0.01(+1.00%) |
| Dec 12, 2008 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10,000 | +0.09(+21.95%) |
| Dec 10, 2008 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
| Dec 09, 2008 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 51,300 | +0.03(+7.89%) |
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.
