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 (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2015 | 0.3589 | 0.3589 | 0.3589 | 0 | +0.03(+8.76%) | |
| Jun 29, 2015 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 62,570 | -0.01(-3.51%) |
| Jun 25, 2015 | 0.3420 | 0.3420 | 0.3420 | 0 | -0.03(-9.04%) | |
| Jun 24, 2015 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 5,536 | +0.03(+7.43%) |
| Jun 23, 2015 | 0.3710 | 0.3710 | 0.3500 | 0.3500 | 16,860 | -0.01(-1.96%) |
| Jun 22, 2015 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 500 | -0.01(-3.51%) |
| Jun 19, 2015 | 0.3350 | 0.3700 | 0.3350 | 0.3700 | 1,400 | +0.01(+2.78%) |
| Jun 16, 2015 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-5.76%) | |
| Jun 15, 2015 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 500 | +0.02(+4.09%) |
| Jun 11, 2015 | 0.3670 | 0.3670 | 0.3670 | 0 | -0.05(-12.62%) | |
| Jun 05, 2015 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.02(-4.55%) | |
| Jun 03, 2015 | 0.4400 | 0.4400 | 0.4400 | 20 | -0.01(-2.22%) | |
| Jun 02, 2015 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 | +0.01(+1.35%) |
| May 29, 2015 | 0.4440 | 0.4440 | 0.4440 | 0 | -0.00(-0.22%) | |
| May 28, 2015 | 0.4509 | 0.4509 | 0.4405 | 0.4450 | 21,150 | -0.03(-6.49%) |
| May 27, 2015 | 0.4220 | 0.4760 | 0.4220 | 0.4759 | 11,756 | +0.06(+14.95%) |
| May 26, 2015 | 0.4130 | 0.4140 | 0.4130 | 0.4140 | 6,000 | +0.05(+13.74%) |
| May 20, 2015 | 0.3640 | 0.3640 | 0.3640 | 0 | +0.00(+0.00%) | |
| May 18, 2015 | 0.3640 | 0.3640 | 0.3640 | 0 | +0.02(+7.06%) | |
| May 15, 2015 | 0.3640 | 0.3660 | 0.3400 | 0.3400 | 8,000 | -0.00(-1.16%) |
| May 13, 2015 | 0.3440 | 0.3440 | 0.3440 | 0 | +0.00(+1.18%) | |
| May 12, 2015 | 0.3619 | 0.3619 | 0.3400 | 0.3400 | 13,618 | -0.03(-9.09%) |
| May 04, 2015 | 0.3740 | 0.3740 | 0.3740 | 0 | -0.01(-1.58%) | |
| Apr 28, 2015 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Apr 27, 2015 | 0.3800 | 0.3899 | 0.3750 | 0.3800 | 27,887 | -0.02(-5.71%) |
| Apr 24, 2015 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 2,200 | +0.00(+1.00%) |
| Apr 23, 2015 | 0.3950 | 0.3990 | 0.3950 | 0.3990 | 3,100 | +0.02(+5.11%) |
| Apr 20, 2015 | 0.3796 | 0.3796 | 0.3796 | 0 | -0.01(-2.67%) | |
| Apr 17, 2015 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 20,000 | +0.01(+2.63%) |
| Apr 15, 2015 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
| Apr 14, 2015 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 16,200 | +0.00(+0.00%) |
| Apr 13, 2015 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 | -0.02(-4.88%) |
| Apr 10, 2015 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 7,000 | +0.01(+2.76%) |
| Apr 09, 2015 | 0.3770 | 0.3990 | 0.3770 | 0.3990 | 22,700 | +0.03(+6.97%) |
| Apr 08, 2015 | 0.3631 | 0.3730 | 0.3631 | 0.3730 | 774,600 | +0.03(+8.12%) |
| Apr 07, 2015 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 21,250 | +0.00(+0.00%) |
| Apr 06, 2015 | 0.3360 | 0.3450 | 0.3360 | 0.3450 | 15,000 | +0.00(+1.47%) |
| Apr 02, 2015 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.02(+6.25%) |
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.
