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 (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 5,000 | +0.01(+1.20%) |
| May 28, 2020 | 0.4125 | 0.4150 | 0.4125 | 0.4150 | 1,086,630 | +0.00(+1.12%) |
| May 26, 2020 | 0.4104 | 0.4104 | 0.4104 | 0 | -0.02(-3.77%) | |
| May 21, 2020 | 0.4265 | 0.4265 | 0.4265 | 0 | -0.02(-5.22%) | |
| May 20, 2020 | 0.4500 | 0.4600 | 0.4100 | 0.4500 | 1,974,900 | +0.00(+0.00%) |
| May 19, 2020 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 1,399,875 | +0.06(+15.38%) |
| May 15, 2020 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.01%) | |
| May 14, 2020 | 0.3982 | 0.4215 | 0.3930 | 0.3980 | 7,000 | -0.01(-2.86%) |
| May 13, 2020 | 0.4200 | 0.4200 | 0.4097 | 0.4097 | 7,000 | +0.02(+4.52%) |
| May 12, 2020 | 0.4085 | 0.4085 | 0.3860 | 0.3920 | 29,700 | -0.04(-9.89%) |
| May 11, 2020 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 1,000 | +0.02(+3.57%) |
| May 08, 2020 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 2,800 | -0.01(-1.75%) |
| Apr 30, 2020 | 0.4275 | 0.4275 | 0.4275 | 0 | +0.02(+4.27%) | |
| Apr 29, 2020 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 3,000 | -0.03(-7.13%) |
| Apr 24, 2020 | 0.4415 | 0.4415 | 0.4415 | 0 | -0.04(-8.02%) | |
| Apr 23, 2020 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 3,000 | +0.01(+1.91%) |
| Apr 21, 2020 | 0.4710 | 0.4710 | 0.4710 | 0 | +0.06(+15.72%) | |
| Apr 20, 2020 | 0.4295 | 0.4295 | 0.4070 | 0.4070 | 4,850 | -0.02(-4.24%) |
| Apr 14, 2020 | 0.4250 | 0.4250 | 0.4250 | 0 | +0.01(+1.19%) | |
| Apr 09, 2020 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+4.87%) | |
| Apr 07, 2020 | 0.4005 | 0.4005 | 0.4005 | 0 | +0.01(+2.38%) | |
| Apr 06, 2020 | 0.3800 | 0.3912 | 0.3800 | 0.3912 | 1,000 | +0.03(+9.64%) |
| Apr 02, 2020 | 0.3568 | 0.3568 | 0.3568 | 0 | -0.04(-10.80%) | |
| Mar 30, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.01(+2.56%) | |
| Mar 26, 2020 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
| Mar 25, 2020 | 0.4300 | 0.4300 | 0.3853 | 0.4000 | 6,125 | +0.05(+14.29%) |
| Mar 24, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,000 | +0.01(+1.74%) |
| Mar 20, 2020 | 0.3440 | 0.3440 | 0.3440 | 0 | +0.04(+12.60%) | |
| Mar 19, 2020 | 0.3020 | 0.3055 | 0.2790 | 0.3055 | 6,201 | -0.04(-11.45%) |
| Mar 18, 2020 | 0.3025 | 0.3450 | 0.3025 | 0.3450 | 2,100 | +0.03(+11.29%) |
| Mar 17, 2020 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 18,000 | -0.03(-8.12%) |
| Mar 16, 2020 | 0.3690 | 0.3690 | 0.3275 | 0.3374 | 14,697 | -0.07(-17.71%) |
| Mar 13, 2020 | 0.3960 | 0.4100 | 0.3960 | 0.4100 | 18,000 | -0.05(-10.87%) |
| Mar 09, 2020 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.01(+2.11%) | |
| Mar 06, 2020 | 0.4730 | 0.4730 | 0.4505 | 0.4505 | 200 | +0.01(+3.25%) |
| Mar 04, 2020 | 0.4363 | 0.4363 | 0.4363 | 0 | -0.00(-0.16%) | |
| Mar 03, 2020 | 0.4670 | 0.4670 | 0.4370 | 0.4370 | 3,210 | -0.03(-6.62%) |
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.
