Financial News
Zijin Mining Group Company Ltd (OP: ZIJMF )
2.470
+0.148
(+6.37%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 107,500 | -0.03(-4.29%) |
| Apr 29, 2010 | 0.8050 | 0.8150 | 0.8050 | 0.8150 | 87,000 | +0.01(+1.87%) |
| Apr 28, 2010 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 77,500 | +0.00(+0.00%) |
| Apr 27, 2010 | 0.8050 | 0.8050 | 0.7800 | 0.8000 | 40,500 | -0.03(-3.61%) |
| Apr 26, 2010 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 11,000 | +0.01(+0.61%) |
| Apr 23, 2010 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 53,400 | -0.01(-1.20%) |
| Apr 22, 2010 | 0.8500 | 0.8500 | 0.8250 | 0.8350 | 39,500 | -0.02(-1.76%) |
| Apr 21, 2010 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 33,200 | +0.03(+3.66%) |
| Apr 20, 2010 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,800 | -0.03(-2.96%) |
| Apr 16, 2010 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0 | -0.02(-1.74%) |
| Apr 15, 2010 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 5,000 | +0.01(+1.18%) |
| Apr 13, 2010 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) |
| Apr 08, 2010 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.01(+1.19%) |
| Apr 07, 2010 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 76,050 | +0.03(+3.70%) |
| Apr 06, 2010 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 21,850 | -0.00(-0.61%) |
| Apr 05, 2010 | 0.7800 | 0.8500 | 0.7800 | 0.8150 | 59,500 | +0.03(+4.49%) |
| Apr 01, 2010 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.02(-2.50%) | |
| Mar 31, 2010 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 25,400 | -0.03(-3.61%) |
| Mar 29, 2010 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.05(+6.41%) |
| Mar 26, 2010 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 9,800 | -0.06(-7.14%) |
| Mar 24, 2010 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.02(+1.82%) |
| Mar 23, 2010 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 300 | +0.01(+0.61%) |
| Mar 18, 2010 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.02(-2.38%) |
| Mar 16, 2010 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.00(+0.00%) |
| Mar 15, 2010 | 0.8400 | 0.8400 | 0.8000 | 0.8400 | 24,500 | -0.05(-5.62%) |
| Mar 10, 2010 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.04(+4.71%) |
| Mar 08, 2010 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) |
| Mar 02, 2010 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.05(-5.56%) |
| Mar 01, 2010 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 | +0.02(+2.27%) |
| Feb 26, 2010 | 0.8250 | 0.8800 | 0.8250 | 0.8800 | 8,670 | +0.02(+2.33%) |
| Feb 25, 2010 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 2,500 | -0.03(-3.37%) |
| Feb 22, 2010 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.04(+4.09%) | |
| Feb 19, 2010 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | 11,500 | +0.03(+3.01%) |
| Feb 18, 2010 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,000 | -0.03(-3.49%) |
| Feb 16, 2010 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.04(+4.88%) | |
| Feb 12, 2010 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.02(+2.50%) | |
| Feb 11, 2010 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 7,400 | +0.03(+3.90%) |
| Feb 09, 2010 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.00(+0.00%) | |
| Feb 08, 2010 | 0.8050 | 0.8050 | 0.7500 | 0.7700 | 24,400 | -0.13(-14.44%) |
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.
