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 (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2013 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.03(+12.10%) | |
| Apr 24, 2013 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 3,000 | -0.03(-9.06%) |
| Apr 16, 2013 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0 | +0.02(+6.55%) |
| Apr 15, 2013 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 50,150 | -0.02(-6.45%) |
| Apr 10, 2013 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
| Apr 09, 2013 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 679,638 | +0.01(+1.97%) |
| Apr 08, 2013 | 0.3050 | 0.3050 | 0.3040 | 0.3040 | 12,375 | -0.01(-2.56%) |
| Apr 04, 2013 | 0.3120 | 0.3120 | 0.3120 | 53,855 | -0.03(-7.42%) | |
| Apr 03, 2013 | 0.3130 | 0.3380 | 0.3130 | 0.3370 | 28,800 | +0.02(+7.32%) |
| Apr 02, 2013 | 0.3150 | 0.3200 | 0.3140 | 0.3140 | 232,785 | +0.00(+1.29%) |
| Mar 27, 2013 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.00(-0.96%) | |
| Mar 22, 2013 | 0.3130 | 0.3130 | 0.3130 | 0 | -0.02(-4.57%) | |
| Mar 21, 2013 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 9,484 | +0.01(+3.73%) |
| Mar 20, 2013 | 0.3100 | 0.3200 | 0.3100 | 0.3162 | 29,650 | +0.01(+3.00%) |
| Mar 18, 2013 | 0.3070 | 0.3070 | 0.3070 | 0 | -0.00(-0.97%) | |
| Mar 15, 2013 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 6,210 | -0.04(-11.43%) |
| Mar 12, 2013 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.03(+9.37%) | |
| Mar 11, 2013 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 25,000 | -0.00(-0.62%) |
| Mar 08, 2013 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 6,080 | -0.00(-0.31%) |
| Mar 07, 2013 | 0.3470 | 0.3470 | 0.3230 | 0.3230 | 250,000 | -0.03(-8.76%) |
| Mar 05, 2013 | 0.3540 | 0.3540 | 0.3540 | 0 | +0.02(+7.60%) | |
| Mar 01, 2013 | 0.3290 | 0.3290 | 0.3290 | 55,799 | +0.01(+3.79%) | |
| Feb 26, 2013 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 107,338 | -0.02(-4.52%) |
| Feb 20, 2013 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0 | -0.01(-1.78%) |
| Feb 19, 2013 | 0.3600 | 0.3600 | 0.3380 | 0.3380 | 301,800 | -0.01(-3.43%) |
| Feb 14, 2013 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.00(-0.28%) | |
| Feb 13, 2013 | 0.3510 | 0.3540 | 0.3500 | 0.3510 | 64,000 | -0.00(-0.28%) |
| Feb 07, 2013 | 0.3520 | 0.3520 | 0.3520 | 0 | -0.01(-3.83%) | |
| Feb 05, 2013 | 0.3660 | 0.3660 | 0.3660 | 0 | -0.03(-7.58%) | |
| Feb 04, 2013 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 51,733 | +0.02(+4.21%) |
| Feb 01, 2013 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,425,942 | +0.01(+2.98%) |
| Jan 31, 2013 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 750 | -0.03(-7.52%) |
| Jan 29, 2013 | 0.3990 | 0.3990 | 0.3990 | 0 | +0.00(+0.25%) | |
| Jan 25, 2013 | 0.3980 | 0.3980 | 0.3980 | 0 | -0.00(-0.50%) | |
| Jan 24, 2013 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,250 | -0.02(-5.44%) |
| Jan 18, 2013 | 0.4230 | 0.4230 | 0.4230 | 0 | +0.01(+3.17%) | |
| Jan 14, 2013 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.03(+7.61%) |
| Jan 07, 2013 | 0.3810 | 0.3810 | 0.3810 | 0 | -0.01(-2.81%) | |
| Jan 03, 2013 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0 | -0.03(-7.98%) |
| Jan 02, 2013 | 0.4260 | 0.4260 | 0.4070 | 0.4260 | 1,000 | +0.02(+4.67%) |
| Dec 31, 2012 | 0.4070 | 0.4070 | 0.4010 | 0.4070 | 125,000 | +0.03(+9.12%) |
| Dec 28, 2012 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 7,440 | -0.03(-6.28%) |
| Dec 26, 2012 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0 | +0.01(+1.27%) |
| Dec 17, 2012 | 0.3930 | 0.3930 | 0.3930 | 0 | -0.02(-4.15%) | |
| Dec 13, 2012 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.02(+4.59%) | |
| Dec 11, 2012 | 0.3920 | 0.3920 | 0.3920 | 14,000 | +0.01(+2.89%) | |
| Dec 10, 2012 | 0.3810 | 0.3892 | 0.3810 | 0.3810 | 8,450 | -0.03(-8.19%) |
| Dec 03, 2012 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0 | -0.00(-0.95%) |
| 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%) |
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.
