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 (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 0.4599 | 0.4599 | 0.4599 | 0 | -0.00(-0.02%) | |
| Apr 26, 2018 | 0.4599 | 0.4600 | 0.4599 | 0.4600 | 6,000 | +0.00(+0.02%) |
| Apr 24, 2018 | 0.4599 | 0.4599 | 0.4599 | 0 | -0.02(-4.19%) | |
| Apr 19, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.18%) | |
| Apr 13, 2018 | 0.4792 | 0.4792 | 0.4792 | 0 | -0.00(-0.18%) | |
| Apr 11, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.01(+2.09%) | |
| Apr 10, 2018 | 0.4702 | 0.4702 | 0.4702 | 0.4702 | 65,250 | +0.01(+3.23%) |
| Apr 06, 2018 | 0.4554 | 0.4554 | 0.4554 | 0 | +0.01(+2.79%) | |
| Apr 02, 2018 | 0.4431 | 0.4431 | 0.4431 | 0 | -0.01(-1.53%) | |
| Mar 26, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.05(-10.00%) | |
| Mar 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.01(+2.04%) | |
| Mar 14, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.02%) | |
| Mar 12, 2018 | 0.4899 | 0.4899 | 0.4899 | 0 | +0.02(+3.67%) | |
| Mar 09, 2018 | 0.4792 | 0.4792 | 0.4725 | 0.4725 | 2,300 | -0.02(-3.56%) |
| Mar 08, 2018 | 0.4999 | 0.4999 | 0.4900 | 0.4900 | 29,000 | +0.03(+6.52%) |
| Mar 07, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 200 | -0.01(-1.79%) |
| Feb 28, 2018 | 0.4684 | 0.4684 | 0.4684 | 0 | -0.01(-2.42%) | |
| Feb 27, 2018 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 16,200 | -0.04(-7.69%) |
| Feb 26, 2018 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 32,907 | +0.02(+4.90%) |
| Feb 22, 2018 | 0.4957 | 0.4957 | 0.4957 | 0 | +0.02(+3.27%) | |
| Feb 20, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.02(-4.00%) | |
| Feb 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.01(+2.04%) | |
| Feb 15, 2018 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 2,700 | +0.02(+4.26%) |
| Feb 14, 2018 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 13,525 | +0.04(+9.30%) |
| Feb 09, 2018 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.02(-4.40%) | |
| Feb 08, 2018 | 0.4338 | 0.4498 | 0.4338 | 0.4498 | 7,950 | -0.01(-2.22%) |
| Feb 07, 2018 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 12,000 | -0.07(-12.78%) |
| Feb 06, 2018 | 0.5149 | 0.5274 | 0.5100 | 0.5274 | 64,816 | -0.02(-4.11%) |
| Feb 05, 2018 | 0.5463 | 0.5500 | 0.5397 | 0.5500 | 18,500 | +0.03(+5.77%) |
| Feb 02, 2018 | 0.5177 | 0.5364 | 0.5177 | 0.5200 | 30,681 | +0.04(+8.36%) |
| Feb 01, 2018 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 300 | -0.01(-1.48%) |
| Jan 30, 2018 | 0.4871 | 0.4871 | 0.4871 | 0 | -0.01(-2.58%) | |
| Jan 29, 2018 | 0.4938 | 0.5000 | 0.4938 | 0.5000 | 18,500 | +0.02(+4.29%) |
| Jan 26, 2018 | 0.4794 | 0.4868 | 0.4794 | 0.4794 | 6,081 | -0.00(-0.11%) |
| Jan 25, 2018 | 0.4781 | 0.4899 | 0.4781 | 0.4800 | 84,555 | +0.03(+6.90%) |
| Jan 24, 2018 | 0.4450 | 0.4490 | 0.4450 | 0.4490 | 4,000 | +0.01(+2.03%) |
| Jan 23, 2018 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | 500 | +0.03(+8.56%) |
| Jan 17, 2018 | 0.4054 | 0.4054 | 0.4054 | 0 | -0.02(-5.24%) | |
| Jan 16, 2018 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 2,000 | -0.02(-3.41%) |
| Jan 12, 2018 | 0.4429 | 0.4429 | 0.4429 | 0 | +0.00(+0.66%) | |
| Jan 11, 2018 | 0.4375 | 0.4375 | 0.4375 | 0.4400 | 2,000 | -0.00(-0.42%) |
| Jan 09, 2018 | 0.4419 | 0.4419 | 0.4419 | 0 | +0.00(+0.42%) | |
| Jan 08, 2018 | 0.4301 | 0.4400 | 0.4301 | 0.4400 | 5,450 | +0.02(+4.81%) |
| Jan 05, 2018 | 0.4194 | 0.4198 | 0.4149 | 0.4198 | 15,078 | +0.00(+0.83%) |
| Jan 04, 2018 | 0.4164 | 0.4164 | 0.4164 | 0.4164 | 2,035 | +0.04(+9.60%) |
| Dec 29, 2017 | 0.3799 | 0.3799 | 0.3799 | 0 | -0.01(-2.26%) | |
| Dec 28, 2017 | 0.3887 | 0.3887 | 0.3887 | 0.3887 | 8,000 | +0.02(+5.05%) |
| Dec 27, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 100 | +0.02(+5.71%) |
| Dec 26, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,625 | +0.00(+0.52%) |
| Dec 22, 2017 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | 3,000 | +0.01(+1.81%) |
| Dec 21, 2017 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 6,000 | +0.00(+0.59%) |
| Dec 19, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.01(+3.66%) | |
| Dec 18, 2017 | 0.3294 | 0.3294 | 0.3280 | 0.3280 | 135,000 | -0.00(-0.64%) |
| Dec 15, 2017 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 8,493 | +0.00(+0.66%) |
| Dec 13, 2017 | 0.3279 | 0.3279 | 0.3279 | 0 | -0.01(-3.50%) | |
| Dec 05, 2017 | 0.3398 | 0.3398 | 0.3398 | 0 | -0.01(-1.93%) | |
| Nov 29, 2017 | 0.3465 | 0.3465 | 0.3465 | 0 | +0.01(+4.37%) | |
| Nov 28, 2017 | 0.3400 | 0.3400 | 0.3320 | 0.3320 | 10,000 | -0.00(-0.36%) |
| Nov 24, 2017 | 0.3332 | 0.3332 | 0.3332 | 0 | +0.01(+2.84%) | |
| Nov 22, 2017 | 0.3230 | 0.3240 | 0.3230 | 0.3240 | 6,500 | +0.00(+0.47%) |
| Nov 20, 2017 | 0.3225 | 0.3225 | 0.3225 | 0 | -0.03(-7.59%) | |
| Nov 10, 2017 | 0.3490 | 0.3490 | 0.3490 | 0 | +0.01(+2.62%) | |
| Nov 09, 2017 | 0.3507 | 0.3508 | 0.3391 | 0.3401 | 56,793 | -0.01(-2.99%) |
| Nov 08, 2017 | 0.3506 | 0.3506 | 0.3506 | 0.3506 | 120 | +0.00(+1.04%) |
| Nov 07, 2017 | 0.3401 | 0.3470 | 0.3401 | 0.3470 | 4,810 | +0.00(+0.04%) |
| Nov 03, 2017 | 0.3469 | 0.3469 | 0.3469 | 0 | -0.02(-4.97%) | |
| Oct 27, 2017 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.01(-2.30%) | |
| Oct 25, 2017 | 0.3736 | 0.3736 | 0.3736 | 0 | +0.00(+0.03%) | |
| Oct 24, 2017 | 0.3631 | 0.3735 | 0.3630 | 0.3735 | 25,000 | +0.02(+5.21%) |
| Oct 23, 2017 | 0.3550 | 0.3555 | 0.3550 | 0.3550 | 132,500 | -0.01(-2.87%) |
| Oct 16, 2017 | 0.3655 | 0.3655 | 0.3655 | 0 | +0.02(+4.37%) | |
| Oct 10, 2017 | 0.3502 | 0.3502 | 0.3502 | 0 | +0.00(+0.06%) | |
| Oct 04, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.26%) | |
| Oct 03, 2017 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 2,000 | +0.00(+0.06%) |
| Sep 26, 2017 | 0.3489 | 0.3489 | 0.3489 | 0 | -0.01(-2.51%) | |
| Sep 25, 2017 | 0.3575 | 0.3579 | 0.3575 | 0.3579 | 14,166 | +0.00(+0.53%) |
| Sep 21, 2017 | 0.3560 | 0.3560 | 0.3560 | 0 | -0.02(-6.32%) | |
| Sep 07, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
| Sep 05, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.01(+2.61%) | |
| Sep 01, 2017 | 0.3801 | 0.3801 | 0.3801 | 0.3801 | 1,000 | +0.02(+4.70%) |
| Aug 31, 2017 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 1,000 | -0.02(-4.32%) |
| Aug 29, 2017 | 0.3794 | 0.3794 | 0.3794 | 0 | +0.01(+2.57%) | |
| Aug 28, 2017 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 7,000 | +0.00(+1.20%) |
| Aug 25, 2017 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 10,000 | +0.00(+1.10%) |
| Aug 23, 2017 | 0.3615 | 0.3615 | 0.3615 | 0 | +0.00(+0.42%) | |
| Aug 22, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 60,000 | -0.00(-0.55%) |
| Aug 21, 2017 | 0.3615 | 0.3645 | 0.3615 | 0.3620 | 10,630 | -0.01(-2.87%) |
| Aug 07, 2017 | 0.3727 | 0.3727 | 0.3727 | 0 | +0.02(+5.58%) | |
| Jul 31, 2017 | 0.3530 | 0.3530 | 0.3530 | 0 | -0.00(-0.28%) | |
| Jul 27, 2017 | 0.3540 | 0.3540 | 0.3540 | 0 | -0.00(-1.09%) | |
| Jul 20, 2017 | 0.3579 | 0.3579 | 0.3579 | 0 | +0.02(+6.23%) | |
| Jul 17, 2017 | 0.3369 | 0.3369 | 0.3369 | 0 | -0.00(-0.91%) | |
| Jul 03, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.01(+3.22%) | |
| Jun 19, 2017 | 0.3294 | 0.3294 | 0.3294 | 0 | -0.00(-1.08%) | |
| Jun 13, 2017 | 0.3330 | 0.3330 | 0.3330 | 0 | +0.02(+5.05%) | |
| Jun 12, 2017 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 750 | -0.02(-4.80%) |
| Jun 01, 2017 | 0.3330 | 0.3330 | 0.3330 | 0 | -0.00(-0.48%) | |
| May 25, 2017 | 0.3346 | 0.3346 | 0.3346 | 0 | +0.00(+1.05%) | |
| May 23, 2017 | 0.3311 | 0.3311 | 0.3311 | 0 | +0.00(+0.19%) | |
| May 18, 2017 | 0.3305 | 0.3305 | 0.3305 | 0 | -0.00(-1.40%) | |
| May 15, 2017 | 0.3352 | 0.3352 | 0.3352 | 0 | +0.01(+4.62%) | |
| May 10, 2017 | 0.3204 | 0.3204 | 0.3204 | 0 | -0.01(-1.72%) | |
| May 08, 2017 | 0.3260 | 0.3260 | 0.3260 | 0 | -0.01(-2.69%) | |
| May 05, 2017 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 3,001 | +0.00(+1.21%) |
| May 04, 2017 | 0.3330 | 0.3330 | 0.3310 | 0.3310 | 102,154 | -0.01(-4.34%) |
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.
