Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2015		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Apr 27, 2015	0.3800	0.3899	0.3750	0.3800	27,887	-0.02(-5.71%)
Apr 24, 2015	0.4030	0.4030	0.4030	0.4030	2,200	+0.00(+1.00%)
Apr 23, 2015	0.3950	0.3990	0.3950	0.3990	3,100	+0.02(+5.11%)
Apr 20, 2015		0.3796	0.3796	0.3796	0	-0.01(-2.67%)
Apr 17, 2015	0.3900	0.3900	0.3900	0.3900	20,000	+0.01(+2.63%)
Apr 15, 2015		0.3800	0.3800	0.3800	0	-0.01(-2.56%)
Apr 14, 2015	0.3900	0.3900	0.3900	0.3900	16,200	+0.00(+0.00%)
Apr 13, 2015	0.3900	0.3900	0.3900	0.3900	1,000	-0.02(-4.88%)
Apr 10, 2015	0.4100	0.4100	0.4100	0.4100	7,000	+0.01(+2.76%)
Apr 09, 2015	0.3770	0.3990	0.3770	0.3990	22,700	+0.03(+6.97%)
Apr 08, 2015	0.3631	0.3730	0.3631	0.3730	774,600	+0.03(+8.12%)
Apr 07, 2015	0.3400	0.3450	0.3400	0.3450	21,250	+0.00(+0.00%)
Apr 06, 2015	0.3360	0.3450	0.3360	0.3450	15,000	+0.00(+1.47%)
Apr 02, 2015		0.3400	0.3400	0.3400	0	+0.02(+6.25%)
Apr 01, 2015	0.3040	0.3200	0.3040	0.3200	991	+0.00(+0.00%)
Mar 31, 2015	0.3200	0.3200	0.3000	0.3200	14,200	+0.00(+0.03%)
Mar 30, 2015	0.2940	0.3200	0.2940	0.3199	9,500	+0.05(+16.75%)
Mar 26, 2015		0.2740	0.2740	0.2740	0	-0.02(-6.80%)
Mar 19, 2015		0.2940	0.2940	0.2940	0	+0.01(+5.00%)
Mar 06, 2015		0.2800	0.2800	0.2800	0	-0.03(-9.39%)
Mar 05, 2015	0.3090	0.3090	0.3090	0.3090	3,000	-0.01(-1.90%)
Mar 03, 2015		0.3150	0.3150	0.3150	0	+0.03(+8.62%)
Feb 26, 2015		0.2900	0.2900	0.2900	0	+0.01(+5.42%)
Feb 24, 2015		0.2751	0.2751	0.2751	0	-0.01(-2.96%)
Feb 19, 2015		0.2835	0.2835	0.2835	0	-0.01(-2.21%)
Feb 17, 2015		0.2899	0.2899	0.2899	0	+0.01(+3.54%)
Feb 09, 2015		0.2800	0.2800	0.2800	0	-0.06(-17.65%)
Jan 28, 2015	0.3400	0.3400	0.3400	0.3400	7,000	-0.01(-2.86%)
Jan 26, 2015		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Jan 22, 2015		0.3500	0.3500	0.3500	0	+0.01(+2.94%)
Jan 13, 2015		0.3400	0.3400	0.3400	0	+0.01(+3.03%)
Jan 09, 2015		0.3300	0.3300	0.3300	0	+0.00(+0.00%)
Jan 07, 2015		0.3300	0.3300	0.3300	0	+0.03(+9.27%)
Jan 06, 2015	0.3000	0.3020	0.3000	0.3020	6,000	+0.02(+7.82%)
Jan 05, 2015	0.2801	0.2801	0.2801	0.2801	500	+0.01(+3.74%)
Jan 02, 2015	0.2700	0.3000	0.2700	0.2700	21,350	-0.03(-10.00%)
Dec 31, 2014		0.3000	0.3000	0.3000	0	+0.01(+3.45%)
Dec 29, 2014		0.2900	0.2900	0.2900	0	+0.03(+11.11%)
Dec 26, 2014	0.2610	0.2610	0.2610	0.2610	525	+0.00(+0.38%)
Dec 23, 2014		0.2600	0.2600	0.2600	0	-0.01(-5.11%)
Dec 22, 2014	0.2740	0.2740	0.2740	0.2740	261,200	+0.00(+0.81%)
Dec 15, 2014	0.2718	0.2718	0.2718	0.2718	400	+0.00(+1.42%)
Dec 10, 2014		0.2680	0.2680	0.2680	0	+0.01(+3.08%)
Dec 09, 2014	0.2619	0.2619	0.2600	0.2600	15,000	-0.00(-0.99%)
Dec 02, 2014		0.2626	0.2626	0.2626	0	-0.00(-0.15%)
Nov 28, 2014		0.2630	0.2630	0.2630	0	-0.01(-2.12%)
Nov 26, 2014		0.2687	0.2687	0.2687	0	+0.02(+6.46%)
Nov 20, 2014		0.2524	0.2524	0.2524	0	-0.01(-2.96%)
Nov 19, 2014	0.2601	0.2601	0.2601	0.2601	2,500	+0.00(+1.03%)
Nov 18, 2014	0.2575	0.2575	0.2575	0.2575	1,900	-0.02(-8.74%)
Nov 14, 2014		0.2821	0.2821	0.2821	0	+0.01(+1.84%)
Nov 13, 2014	0.2780	0.2780	0.2770	0.2770	3,000	+0.01(+2.59%)
Nov 12, 2014	0.2700	0.2700	0.2700	0.2700	3,000	-0.00(-0.33%)
Nov 10, 2014		0.2709	0.2709	0.2709	0	+0.02(+8.88%)
Nov 06, 2014		0.2488	0.2488	0.2488	0	-0.00(-0.48%)
Nov 04, 2014		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Nov 03, 2014	0.2500	0.2500	0.2500	0.2500	110,000	+0.00(+0.40%)
Oct 30, 2014		0.2490	0.2490	0.2490	0	+0.00(+1.22%)
Oct 28, 2014		0.2460	0.2460	0.2460	0	+0.01(+3.19%)
Oct 27, 2014	0.2384	0.2397	0.2413	0.2384	19,000	-0.00(-1.20%)
Oct 24, 2014	0.2413	0.2413	0.2413	0.2413	2,000	-0.00(-1.51%)
Oct 21, 2014		0.2450	0.2450	0.2450	0	+0.00(+0.00%)
Oct 14, 2014	0.2450	0.2450	0.2450	0.2450	1,300	+0.00(+1.24%)
Oct 13, 2014	0.2450	0.2450	0.2420	0.2420	3,000	-0.01(-3.20%)
Oct 10, 2014	0.2485	0.2520	0.2520	0.2500	20,410	-0.00(-0.79%)
Oct 09, 2014	0.2476	0.2520	0.2476	0.2520	4,600	+0.01(+3.28%)
Oct 07, 2014		0.2440	0.2440	0.2440	0	+0.01(+3.48%)
Oct 03, 2014		0.2358	0.2358	0.2358	0	-0.00(-1.75%)
Oct 02, 2014	0.2400	0.2400	0.2400	0.2400	2,500	-0.01(-4.00%)
Sep 25, 2014		0.2500	0.2500	0.2500	0	-0.00(-0.04%)
Sep 24, 2014	0.2500	0.2501	0.2500	0.2501	4,000	+0.00(+0.04%)
Sep 23, 2014	0.2501	0.2501	0.2500	0.2500	30,500	+0.00(+0.00%)
Sep 22, 2014	0.2500	0.2500	0.2500	0.2500	6,329	-0.02(-7.37%)
Sep 18, 2014		0.2699	0.2699	0.2699	0	+0.02(+10.12%)
Sep 15, 2014		0.2451	0.2451	0.2451	0	+0.00(+0.04%)
Sep 12, 2014	0.2450	0.2450	0.2450	0.2450	5,000	+0.00(+0.41%)
Sep 11, 2014	0.2440	0.2440	0.2440	0.2440	5,000	-0.01(-4.31%)
Sep 10, 2014	0.2550	0.2550	0.2550	0.2550	12,000	+0.01(+2.00%)
Sep 05, 2014		0.2500	0.2500	0.2500	0	-0.01(-3.85%)
Sep 04, 2014		0.2501	0.2501	0.2600	5,000	+0.01(+3.96%)
Aug 20, 2014		0.2501	0.2501	0.2501	0	+0.00(+0.00%)
Aug 19, 2014	0.2501	0.2501	0.2501	0.2501	1,000	-0.03(-9.35%)
Aug 14, 2014		0.2759	0.2759	0.2759	0	-0.01(-3.87%)
Aug 13, 2014		0.2641	0.2641	0.2870	14,950	+0.02(+8.67%)
Aug 12, 2014	0.2900	0.2900	0.2641	0.2641	5,050	+0.01(+1.93%)
Aug 11, 2014	0.2591	0.2591	0.2591	0.2591	2,950	+0.01(+3.64%)
Aug 06, 2014		0.2500	0.2500	0.2500	0	-0.01(-3.81%)
Aug 05, 2014	0.2599	0.2599	0.2599	0.2599	2,000	+0.00(+0.00%)
Aug 04, 2014	0.2599	0.2599	0.2599	0.2599	500	-0.00(-0.04%)
Jul 28, 2014		0.2600	0.2600	0.2600	0	+0.02(+9.70%)
Jul 25, 2014	0.2370	0.2370	0.2370	0.2370	10,500	+0.00(+0.85%)
Jul 23, 2014	0.2350	0.2350	0.2350	0.2350	26,500	+0.02(+11.85%)
Jul 21, 2014		0.2101	0.2101	0.2101	0	-0.01(-5.36%)
Jul 15, 2014		0.2220	0.2220	0.2220	0	-0.01(-3.44%)
Jul 10, 2014		0.2299	0.2299	0.2299	0	-0.00(-0.91%)
Jul 08, 2014		0.2320	0.2320	0.2320	0	+0.02(+7.91%)
Jul 01, 2014		0.2150	0.2150	0.2150	0	-0.02(-8.51%)
Jun 26, 2014		0.2350	0.2350	0.2350	0	+0.01(+4.44%)
Jun 20, 2014		0.2250	0.2250	0.2250	0	+0.02(+7.14%)
Jun 17, 2014		0.2100	0.2100	0.2100	0	-0.02(-8.70%)
Jun 10, 2014		0.2300	0.2300	0.2300	0	+0.03(+12.20%)
Jun 06, 2014	0.2050	0.2050	0.2050	0.2050	100	-0.01(-6.39%)
May 27, 2014	0.2190	0.2190	0.2190	0.2190	0	-0.00(-2.19%)
May 21, 2014		0.2239	0.2239	0.2239	0	-0.01(-3.49%)
May 20, 2014	0.2320	0.2320	0.2320	0.2320	200	-0.01(-3.29%)
May 19, 2014	0.2399	0.2399	0.2399	0.2399	2,000	+0.01(+6.57%)
May 14, 2014	0.2251	0.2251	0.2251	0.2251	0	-0.02(-9.92%)
May 13, 2014	0.2499	0.2499	0.2499	0.2499	4,000	+0.03(+13.54%)
May 08, 2014		0.2201	0.2201	0.2201	0	-0.01(-5.13%)
May 05, 2014	0.2320	0.2320	0.2320	0.2320	0	-0.03(-10.77%)

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.

Financial News

Zijin Mining Group Company Ltd (OP: ZIJMF )

Historical Prices

Popular Pages