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 27, 2019 | 0.4080 | 0.4080 | 0.4080 | 0 | +0.00(+0.39%) | |
| Jun 26, 2019 | 0.4064 | 0.4064 | 0.4064 | 0.4064 | 100 | +0.00(+0.00%) |
| Jun 25, 2019 | 0.4064 | 0.4064 | 0.4064 | 0.4064 | 2,673,799 | +0.00(+0.35%) |
| Jun 24, 2019 | 0.4010 | 0.4050 | 0.4010 | 0.4050 | 12,071 | +0.00(+0.00%) |
| Jun 21, 2019 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 11,000 | +0.00(+1.05%) |
| Jun 20, 2019 | 0.4138 | 0.4138 | 0.4008 | 0.4008 | 7,799 | +0.03(+6.88%) |
| Jun 19, 2019 | 0.3701 | 0.3750 | 0.3701 | 0.3750 | 2,676,799 | -0.01(-1.83%) |
| Jun 18, 2019 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 10,000 | +0.01(+1.33%) |
| Jun 14, 2019 | 0.3770 | 0.3770 | 0.3770 | 0 | +0.01(+2.45%) | |
| Jun 13, 2019 | 0.3670 | 0.3680 | 0.3670 | 0.3680 | 5,400 | +0.01(+1.66%) |
| Jun 12, 2019 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 7,500 | +0.00(+0.33%) |
| Jun 11, 2019 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 300 | +0.01(+1.98%) |
| Jun 10, 2019 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 8,010 | -0.01(-3.07%) |
| Jun 07, 2019 | 0.3610 | 0.3650 | 0.3610 | 0.3650 | 249,800 | +0.01(+2.21%) |
| Jun 06, 2019 | 0.3571 | 0.3571 | 0.3571 | 0.3571 | 10,000 | -0.00(-1.08%) |
| Jun 04, 2019 | 0.3610 | 0.3610 | 0.3610 | 0 | +0.01(+2.12%) | |
| Jun 03, 2019 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 2,500 | +0.01(+2.85%) |
| May 29, 2019 | 0.3437 | 0.3437 | 0.3437 | 0 | -0.00(-0.55%) | |
| May 20, 2019 | 0.3456 | 0.3456 | 0.3456 | 0 | -0.03(-7.52%) | |
| May 16, 2019 | 0.3737 | 0.3737 | 0.3737 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 0.3737 | 0.3737 | 0.3737 | 0.3737 | 2,311 | +0.02(+4.39%) |
| May 14, 2019 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 6,450 | -0.01(-1.38%) |
| May 10, 2019 | 0.3630 | 0.3630 | 0.3630 | 0 | -0.01(-1.63%) | |
| May 09, 2019 | 0.3650 | 0.3690 | 0.3620 | 0.3690 | 21,500 | -0.01(-1.60%) |
| May 08, 2019 | 0.3730 | 0.3750 | 0.3730 | 0.3750 | 9,200 | -0.01(-1.83%) |
| May 03, 2019 | 0.3820 | 0.3820 | 0.3820 | 0 | -0.00(-0.52%) | |
| May 02, 2019 | 0.3820 | 0.3840 | 0.3820 | 0.3840 | 23,425 | -0.01(-1.79%) |
| May 01, 2019 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 2,000 | +0.00(+0.00%) |
| Apr 30, 2019 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 2,000 | -0.02(-4.63%) |
| Apr 29, 2019 | 0.4130 | 0.4130 | 0.4100 | 0.4100 | 1,315 | -0.01(-1.20%) |
| Apr 26, 2019 | 0.4182 | 0.4182 | 0.4150 | 0.4150 | 14,900 | +0.00(+0.97%) |
| Apr 25, 2019 | 0.4180 | 0.4180 | 0.4110 | 0.4110 | 15,500 | -0.01(-3.50%) |
| Apr 22, 2019 | 0.4259 | 0.4259 | 0.4259 | 0 | -0.00(-0.16%) | |
| Apr 18, 2019 | 0.4288 | 0.4288 | 0.4244 | 0.4266 | 7,600 | -0.01(-1.57%) |
| Apr 16, 2019 | 0.4334 | 0.4334 | 0.4334 | 0 | +0.02(+4.69%) | |
| Apr 15, 2019 | 0.4238 | 0.4238 | 0.4140 | 0.4140 | 18,500 | -0.01(-2.24%) |
| Apr 12, 2019 | 0.4235 | 0.4235 | 0.4235 | 0.4235 | 2,500 | -0.01(-1.51%) |
| Apr 11, 2019 | 0.4317 | 0.4317 | 0.4300 | 0.4300 | 12,500 | -0.01(-3.17%) |
| Apr 10, 2019 | 0.4441 | 0.4441 | 0.4441 | 0.4441 | 5,000 | -0.02(-3.67%) |
| Apr 08, 2019 | 0.4610 | 0.4610 | 0.4610 | 0 | +0.01(+3.11%) | |
| Apr 05, 2019 | 0.4359 | 0.4471 | 0.4359 | 0.4471 | 17,700 | +0.01(+1.41%) |
| Apr 04, 2019 | 0.4409 | 0.4409 | 0.4409 | 0.4409 | 7,500 | +0.01(+1.36%) |
| Apr 03, 2019 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 15,800 | +0.00(+0.69%) |
| Apr 02, 2019 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 7,000 | +0.00(+0.40%) |
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.
