Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	0.5200	0.5300	0.5000	0.5300	121,200	+0.01(+1.92%)
Jun 29, 2011	0.5200	0.5200	0.5200	0.5200	12,240	+0.01(+1.96%)
Jun 28, 2011	0.5000	0.5100	0.5000	0.5100	8,800	+0.00(+0.00%)
Jun 27, 2011	0.5100	0.5100	0.5000	0.5100	10,700	+0.00(+0.39%)
Jun 24, 2011	0.5100	0.5100	0.5080	0.5080	1,240	-0.00(-0.39%)
Jun 23, 2011	0.5100	0.5100	0.4801	0.5100	32,500	+0.00(+0.00%)
Jun 22, 2011	0.5000	0.5200	0.4900	0.5100	64,140	+0.02(+4.08%)
Jun 21, 2011	0.5000	0.5000	0.4800	0.4900	19,115	+0.00(+0.00%)
Jun 20, 2011	0.4900	0.4900	0.4900	0.4900	93,770	-0.01(-2.00%)
Jun 16, 2011		0.5000	0.5000	0.5000	0	-0.02(-3.47%)
Jun 15, 2011	0.5180	0.5180	0.5180	0.5180	430	+0.03(+5.71%)
Jun 14, 2011	0.5250	0.5250	0.4900	0.4900	3,200	-0.07(-11.71%)
Jun 13, 2011	0.5550	0.5550	0.5000	0.5550	16,810	-0.17(-23.97%)
Jun 10, 2011	0.7300	0.7300	0.7300	0.7300	6,000	-0.02(-2.67%)
Jun 09, 2011	0.7200	0.7500	0.7200	0.7500	2,525	+0.00(+0.00%)
Jun 08, 2011	0.7500	0.7500	0.7500	0.7500	320	+0.05(+6.38%)
Jun 07, 2011	0.7500	0.7500	0.7050	0.7050	2,200	-0.05(-6.00%)
Jun 06, 2011	0.7500	0.7500	0.7500	0.7500	1,950	+0.03(+4.17%)
Jun 03, 2011	0.7500	0.7500	0.7200	0.7200	10,400	+0.01(+1.41%)
May 24, 2011	0.7100	0.7100	0.7100	0.7100	1,700	+0.01(+1.43%)
May 23, 2011	0.7000	0.7000	0.7000	0.7000	300	-0.02(-2.78%)
May 19, 2011	0.7200	0.7200	0.7200	0.7200	0	-0.01(-1.37%)
May 18, 2011	0.7000	0.7300	0.7000	0.7300	22,400	+0.00(+0.00%)
May 17, 2011	0.7300	0.7300	0.7300	0.7300	4,000	+0.00(+0.00%)
May 13, 2011		0.7300	0.7300	0.7300	0	+0.01(+1.39%)
May 12, 2011	0.7400	0.7400	0.7200	0.7200	1,950	-0.04(-5.26%)
May 11, 2011	0.7400	0.7600	0.7400	0.7600	3,550	+0.02(+2.70%)
May 10, 2011	0.7400	0.7400	0.7400	0.7400	12,000	-0.02(-2.63%)
May 06, 2011		0.7600	0.7600	0.7600	0	+0.01(+1.33%)
May 04, 2011		0.7500	0.7500	0.7500	0	-0.03(-3.85%)
May 03, 2011	0.7800	0.7800	0.7800	0.7800	600	-0.06(-7.14%)
Apr 29, 2011	0.8400	0.8400	0.8400	0.8400	0	+0.04(+5.00%)
Apr 28, 2011	0.8500	0.8500	0.7900	0.8000	33,600	-0.05(-5.88%)
Apr 27, 2011	0.8500	0.8500	0.8500	0.8500	600	+0.04(+4.94%)
Apr 26, 2011	0.8450	0.8450	0.8100	0.8100	14,100	-0.03(-3.57%)
Apr 20, 2011		0.8400	0.8400	0.8400	0	+0.06(+7.69%)
Apr 19, 2011	0.8500	0.8500	0.7800	0.7800	16,000	-0.07(-8.24%)
Apr 18, 2011	0.8500	0.8500	0.8500	0.8500	1,000	+0.01(+1.19%)
Apr 15, 2011	0.8400	0.8400	0.8400	0.8400	8,000	-0.01(-1.18%)
Apr 14, 2011	0.8500	0.8500	0.8500	0.8500	2,300	+0.00(+0.00%)
Apr 13, 2011	0.7850	0.8500	0.7850	0.8500	7,700	+0.02(+2.41%)
Apr 11, 2011	0.8300	0.8300	0.8300	0.8300	0	-0.02(-2.35%)
Apr 08, 2011	0.8400	0.8500	0.8400	0.8500	13,000	+0.01(+1.19%)
Apr 07, 2011	0.8380	0.8400	0.8380	0.8400	3,500	+0.00(+0.00%)
Apr 05, 2011	0.8400	0.8400	0.8400	0.8400	0	+0.01(+1.20%)
Apr 04, 2011	0.8300	0.8300	0.8300	0.8300	1,500	-0.01(-1.19%)

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