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 (%) |
|---|---|---|---|---|---|---|
| Jun 23, 2009 | 0.8176 | 0.8176 | 0.8176 | 0.8176 | 0 | -0.01(-0.90%) |
| Jun 22, 2009 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 9,000 | -0.05(-5.71%) |
| Jun 19, 2009 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 2,200 | +0.00(+0.00%) |
| Jun 18, 2009 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 2,000 | +0.01(+0.57%) |
| Jun 17, 2009 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 10,000 | -0.02(-2.25%) |
| Jun 16, 2009 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,500 | -0.03(-3.26%) |
| Jun 12, 2009 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 11,500 | -0.08(-8.00%) |
| Jun 11, 2009 | 0.9800 | 1.000 | 0.9800 | 1.000 | 10,000 | +0.01(+0.50%) |
| Jun 10, 2009 | 1.000 | 1.000 | 0.9950 | 0.9950 | 6,000 | +0.05(+4.74%) |
| Jun 09, 2009 | 0.9550 | 0.9550 | 0.9000 | 0.9500 | 12,750 | -0.04(-4.04%) |
| Jun 08, 2009 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10,000 | -0.03(-2.94%) |
| Jun 05, 2009 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 | +0.02(+2.00%) |
| Jun 04, 2009 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 | +0.05(+5.26%) |
| Jun 03, 2009 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,100 | -0.03(-3.06%) |
| Jun 02, 2009 | 0.9800 | 0.9800 | 0.9750 | 0.9800 | 29,000 | -0.10(-9.26%) |
| Jun 01, 2009 | 1.025 | 1.080 | 1.005 | 1.080 | 21,300 | +0.15(+16.13%) |
| May 29, 2009 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 14,070 | +0.06(+6.90%) |
| May 28, 2009 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 | +0.00(+0.00%) |
| May 26, 2009 | 0.8400 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.03(+3.57%) |
| May 22, 2009 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 10,000 | -0.02(-2.37%) |
| May 21, 2009 | 0.8300 | 0.8604 | 0.8300 | 0.8604 | 820,700 | +0.04(+5.34%) |
| May 20, 2009 | 0.8168 | 0.8168 | 0.8168 | 0.8168 | 452,000 | -0.00(-0.39%) |
| May 18, 2009 | 0.8100 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.01(+1.23%) |
| May 13, 2009 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0 | -0.01(-1.22%) |
| May 12, 2009 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,000 | -0.01(-0.61%) |
| May 08, 2009 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.01(+0.61%) | |
| May 06, 2009 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.02(+2.50%) | |
| May 01, 2009 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.03(+3.90%) | |
| Apr 28, 2009 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.03(-3.75%) |
| Apr 27, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 | -0.02(-2.44%) |
| Apr 24, 2009 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 5,000 | +0.05(+6.49%) |
| Apr 20, 2009 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.03(-3.75%) | |
| Apr 17, 2009 | 0.7750 | 0.8150 | 0.7750 | 0.8000 | 17,050 | -0.01(-1.23%) |
| Apr 16, 2009 | 0.8450 | 0.8450 | 0.8100 | 0.8100 | 209,000 | -0.00(-0.61%) |
| Apr 15, 2009 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 10,000 | +0.09(+13.19%) |
| Apr 09, 2009 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.03(+5.11%) |
| Apr 08, 2009 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 2,000 | +0.02(+2.24%) |
| Apr 07, 2009 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 3,000 | +0.02(+3.08%) |
| Apr 06, 2009 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,000 | -0.06(-8.45%) |
| Apr 03, 2009 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 4,000 | -0.02(-2.74%) |
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.
