Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	0.3200	0.3500	0.3200	0.3500	18,175	+0.05(+16.67%)
Apr 26, 2016		0.3000	0.3000	0.3000	0	-0.03(-9.09%)
Apr 25, 2016	0.3300	0.3300	0.3300	0.3300	116	-0.01(-1.79%)
Apr 19, 2016		0.3360	0.3360	0.3360	0	+0.04(+13.86%)
Apr 18, 2016	0.3200	0.3200	0.2950	0.2951	50,327	-0.02(-7.78%)
Apr 15, 2016	0.3200	0.3200	0.3200	0.3200	14,069	-0.01(-3.03%)
Apr 14, 2016	0.3300	0.3300	0.3300	0.3300	4,000	-0.01(-2.11%)
Apr 13, 2016	0.3300	0.3371	0.3300	0.3371	8,500	-0.01(-2.29%)
Apr 12, 2016	0.3400	0.3450	0.3350	0.3450	31,000	+0.00(+1.47%)
Apr 11, 2016	0.3400	0.3400	0.3400	0.3400	1,100	+0.01(+3.03%)
Mar 31, 2016		0.3300	0.3300	0.3300	0	-0.01(-1.49%)
Mar 17, 2016		0.3350	0.3350	0.3350	0	+0.00(+0.60%)
Mar 16, 2016	0.3200	0.3330	0.3200	0.3330	14,500	-0.01(-3.48%)
Mar 14, 2016		0.3450	0.3450	0.3450	0	+0.02(+7.81%)
Mar 11, 2016	0.3200	0.3200	0.3200	0.3200	54,000	-0.01(-3.03%)
Mar 10, 2016	0.3300	0.3300	0.3300	0.3300	2,000	-0.01(-2.94%)
Mar 09, 2016	0.3400	0.3400	0.3400	0.3400	200	+0.01(+3.03%)
Mar 07, 2016		0.3300	0.3300	0.3300	0	-0.03(-8.33%)
Mar 04, 2016	0.3500	0.3600	0.3500	0.3600	1,000	+0.01(+2.86%)
Mar 03, 2016	0.3400	0.3500	0.3400	0.3500	38,783	+0.05(+16.67%)
Mar 02, 2016	0.3000	0.3000	0.3000	0.3000	7,500	-0.01(-1.64%)
Mar 01, 2016	0.3400	0.3400	0.3050	0.3050	31,324	-0.02(-4.69%)
Feb 29, 2016	0.3200	0.3200	0.3200	0.3200	27,500	+0.03(+10.34%)
Feb 25, 2016		0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Feb 23, 2016		0.2900	0.2900	0.2900	0	-0.01(-3.33%)
Feb 17, 2016		0.3000	0.3000	0.3000	0	+0.02(+7.14%)
Feb 16, 2016	0.2850	0.2850	0.2800	0.2800	4,000	-0.01(-3.45%)
Feb 11, 2016		0.2900	0.2900	0.2900	0	+0.04(+16.00%)
Feb 05, 2016		0.2500	0.2500	0.2500	0	+0.02(+8.70%)
Feb 04, 2016	0.2300	0.2300	0.2300	0.2300	10,000	+0.00(+0.00%)
Feb 03, 2016	0.2300	0.2300	0.2300	0.2300	10,000	+0.00(+0.00%)
Feb 02, 2016	0.2300	0.2300	0.2300	0.2300	10,000	+0.00(+0.00%)
Feb 01, 2016	0.2300	0.2300	0.2290	0.2300	33,000	+0.00(+0.00%)
Jan 21, 2016		0.2300	0.2300	0.2300	0	+0.01(+2.22%)
Jan 20, 2016	0.2400	0.2400	0.2250	0.2250	4,525	-0.01(-6.25%)
Jan 13, 2016		0.2400	0.2400	0.2400	0	-0.04(-12.73%)
Jan 07, 2016		0.2750	0.2750	0.2750	0	+0.01(+3.77%)
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%)
Oct 05, 2015	0.2620	0.2620	0.2620	0.2620	7,500	+0.01(+2.75%)
Sep 30, 2015		0.2550	0.2550	0.2550	0	+0.00(+0.00%)
Sep 29, 2015	0.2550	0.2550	0.2550	0.2550	3,000	+0.01(+4.04%)
Sep 28, 2015	0.2450	0.2451	0.2450	0.2451	700	-0.00(-1.96%)
Sep 24, 2015		0.2500	0.2500	0.2500	0	-0.02(-7.41%)
Sep 23, 2015	0.2700	0.2700	0.2700	0.2700	2,090	+0.01(+2.54%)
Sep 18, 2015		0.2633	0.2633	0.2633	0	+0.00(+1.27%)
Sep 17, 2015	0.2400	0.2600	0.2400	0.2600	13,000	+0.02(+8.33%)
Sep 16, 2015	0.2400	0.2400	0.2400	0.2400	900	-0.01(-2.04%)
Sep 14, 2015		0.2450	0.2450	0.2450	0	+0.01(+2.08%)
Sep 11, 2015	0.2450	0.2450	0.2400	0.2400	101,000	-0.01(-2.04%)
Sep 04, 2015		0.2450	0.2450	0.2450	0	-0.01(-3.92%)
Sep 03, 2015	0.2550	0.2550	0.2550	0.2550	200	+0.02(+8.51%)
Sep 02, 2015	0.2549	0.2549	0.2350	0.2350	2,150	-0.02(-7.84%)
Aug 31, 2015		0.2550	0.2550	0.2550	0	+0.02(+6.25%)
Aug 28, 2015	0.2400	0.2400	0.2400	0.2400	50,000	+0.02(+9.09%)
Aug 26, 2015		0.2200	0.2200	0.2200	0	-0.04(-15.35%)
Aug 25, 2015	0.2450	0.2599	0.2400	0.2599	9,900	-0.01(-3.74%)
Aug 24, 2015	0.2700	0.2700	0.2700	0.2700	2,500	-0.01(-2.35%)
Aug 20, 2015		0.2765	0.2765	0.2765	0	-0.01(-4.62%)
Aug 17, 2015		0.2899	0.2899	0.2899	0	+0.00(+1.72%)
Aug 14, 2015	0.2850	0.2850	0.2850	0.2850	1,000	+0.00(+1.42%)
Aug 13, 2015	0.2810	0.2810	0.2810	0.2810	15,000	-0.02(-6.33%)
Aug 12, 2015	0.3000	0.3000	0.3000	0.3000	967	+0.02(+7.14%)
Aug 11, 2015	0.3100	0.3100	0.2800	0.2800	1,200	+0.01(+3.70%)
Aug 10, 2015	0.2700	0.3000	0.2700	0.2700	12,688	-0.01(-1.82%)
Aug 07, 2015	0.2750	0.2750	0.2750	0.2750	5,000	+0.01(+3.77%)
Aug 05, 2015		0.2650	0.2650	0.2650	0	+0.02(+6.00%)
Aug 04, 2015	0.2500	0.2575	0.2500	0.2500	3,250	-0.03(-9.09%)
Jul 31, 2015		0.2750	0.2750	0.2750	0	+0.04(+14.58%)
Jul 28, 2015		0.2400	0.2400	0.2400	0	-0.05(-17.24%)
Jul 27, 2015	0.2787	0.2900	0.2750	0.2900	36,750	+0.02(+7.41%)
Jul 24, 2015	0.2700	0.2700	0.2700	0.2700	20,921	-0.02(-5.59%)
Jul 21, 2015		0.2860	0.2860	0.2860	0	+0.00(+0.35%)
Jul 20, 2015	0.2850	0.2850	0.2850	0.2850	2,000	-0.03(-9.52%)
Jul 17, 2015	0.2950	0.3150	0.2950	0.3150	204,953	+0.03(+10.14%)
Jul 16, 2015	0.3000	0.3100	0.2860	0.2860	52,759	-0.01(-3.05%)
Jul 14, 2015		0.2950	0.2950	0.2950	0	-0.00(-0.34%)
Jul 13, 2015	0.3020	0.3050	0.2960	0.2960	32,750	-0.00(-1.33%)
Jul 10, 2015	0.2950	0.3000	0.2950	0.3000	13,900	+0.00(+0.67%)
Jul 09, 2015	0.2700	0.2980	0.2700	0.2980	6,433	+0.03(+9.96%)
Jul 08, 2015	0.2710	0.2710	0.2710	0.2710	1,600	-0.01(-4.91%)
Jul 07, 2015	0.2872	0.2872	0.2700	0.2850	19,700	-0.04(-11.49%)
Jul 06, 2015	0.2995	0.3220	0.2920	0.3220	3,450	-0.02(-4.45%)
Jul 02, 2015		0.3370	0.3370	0.3370	0	-0.02(-6.10%)
Jun 30, 2015		0.3589	0.3589	0.3589	0	+0.03(+8.76%)
Jun 29, 2015	0.3550	0.3550	0.3300	0.3300	62,570	-0.01(-3.51%)
Jun 25, 2015		0.3420	0.3420	0.3420	0	-0.03(-9.04%)
Jun 24, 2015	0.3760	0.3760	0.3760	0.3760	5,536	+0.03(+7.43%)
Jun 23, 2015	0.3710	0.3710	0.3500	0.3500	16,860	-0.01(-1.96%)
Jun 22, 2015	0.3570	0.3570	0.3570	0.3570	500	-0.01(-3.51%)
Jun 19, 2015	0.3350	0.3700	0.3350	0.3700	1,400	+0.01(+2.78%)
Jun 16, 2015		0.3600	0.3600	0.3600	0	-0.02(-5.76%)
Jun 15, 2015	0.3820	0.3820	0.3820	0.3820	500	+0.02(+4.09%)
Jun 11, 2015		0.3670	0.3670	0.3670	0	-0.05(-12.62%)
Jun 05, 2015		0.4200	0.4200	0.4200	0	-0.02(-4.55%)
Jun 03, 2015		0.4400	0.4400	0.4400	20	-0.01(-2.22%)
Jun 02, 2015	0.4500	0.4500	0.4500	0.4500	500	+0.01(+1.35%)
May 29, 2015		0.4440	0.4440	0.4440	0	-0.00(-0.22%)
May 28, 2015	0.4509	0.4509	0.4405	0.4450	21,150	-0.03(-6.49%)
May 27, 2015	0.4220	0.4760	0.4220	0.4759	11,756	+0.06(+14.95%)
May 26, 2015	0.4130	0.4140	0.4130	0.4140	6,000	+0.05(+13.74%)
May 20, 2015		0.3640	0.3640	0.3640	0	+0.00(+0.00%)
May 18, 2015		0.3640	0.3640	0.3640	0	+0.02(+7.06%)
May 15, 2015	0.3640	0.3660	0.3400	0.3400	8,000	-0.00(-1.16%)
May 13, 2015		0.3440	0.3440	0.3440	0	+0.00(+1.18%)
May 12, 2015	0.3619	0.3619	0.3400	0.3400	13,618	-0.03(-9.09%)

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