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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
