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 28, 2013 | 0.1810 | 0.1810 | 0.1810 | 0 | -0.01(-4.74%) | |
| Jun 27, 2013 | 0.1750 | 0.1900 | 0.1700 | 0.1900 | 45,300 | +0.01(+6.98%) |
| Jun 26, 2013 | 0.2000 | 0.2000 | 0.1776 | 0.1776 | 29,873 | -0.02(-11.16%) |
| Jun 25, 2013 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 227,691 | -0.01(-4.76%) |
| Jun 24, 2013 | 0.2157 | 0.2099 | 0.2099 | 0.2099 | 12,500 | -0.01(-2.69%) |
| Jun 20, 2013 | 0.2157 | 0.2157 | 0.2157 | 0.2157 | 13,568 | +0.01(+2.71%) |
| Jun 19, 2013 | 0.2224 | 0.2250 | 0.2100 | 0.2100 | 248,350 | -0.02(-10.64%) |
| Jun 17, 2013 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.01(-5.62%) | |
| Jun 14, 2013 | 0.2350 | 0.2500 | 0.2300 | 0.2490 | 35,000 | +0.02(+10.67%) |
| Jun 13, 2013 | 0.2510 | 0.2510 | 0.2250 | 0.2250 | 119,622 | -0.01(-6.25%) |
| Jun 12, 2013 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,500 | -0.01(-4.00%) |
| Jun 11, 2013 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 21,374 | -0.03(-12.28%) |
| Jun 05, 2013 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.03(+11.76%) | |
| Jun 03, 2013 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-1.92%) | |
| May 31, 2013 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 96,000 | -0.00(-0.38%) |
| May 29, 2013 | 0.2610 | 0.2610 | 0.2610 | 51,638 | -0.03(-9.37%) | |
| May 28, 2013 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 1,800 | +0.03(+10.77%) |
| May 23, 2013 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-3.35%) | |
| May 21, 2013 | 0.2690 | 0.2690 | 0.2690 | 0 | -0.00(-0.37%) | |
| May 20, 2013 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,275,159 | +0.00(+0.00%) |
| May 16, 2013 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) |
| May 15, 2013 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,000 | -0.02(-6.93%) |
| May 09, 2013 | 0.2901 | 0.2901 | 0.2901 | 0.2901 | 0 | -0.01(-3.62%) |
| May 08, 2013 | 0.3010 | 0.3010 | 0.2852 | 0.3010 | 24,000 | +0.00(+1.38%) |
| May 02, 2013 | 0.2969 | 0.2969 | 0.2969 | 0 | +0.02(+6.04%) | |
| May 01, 2013 | 0.2862 | 0.2862 | 0.2800 | 0.2800 | 6,000 | -0.03(-11.11%) |
| Apr 25, 2013 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.03(+12.10%) | |
| Apr 24, 2013 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 3,000 | -0.03(-9.06%) |
| Apr 16, 2013 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0 | +0.02(+6.55%) |
| Apr 15, 2013 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 50,150 | -0.02(-6.45%) |
| Apr 10, 2013 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
| Apr 09, 2013 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 679,638 | +0.01(+1.97%) |
| Apr 08, 2013 | 0.3050 | 0.3050 | 0.3040 | 0.3040 | 12,375 | -0.01(-2.56%) |
| Apr 04, 2013 | 0.3120 | 0.3120 | 0.3120 | 53,855 | -0.03(-7.42%) | |
| Apr 03, 2013 | 0.3130 | 0.3380 | 0.3130 | 0.3370 | 28,800 | +0.02(+7.32%) |
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.
