Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2012		0.3200	0.3200	0.3200	0	+0.00(+1.27%)
Jul 25, 2012	0.3130	0.3160	0.3130	0.3160	41,350	+0.03(+8.97%)
Jul 24, 2012	0.2900	0.2900	0.2900	0.2900	7,440	-0.05(-15.94%)
Jul 20, 2012		0.3450	0.3450	0.3450	0	+0.03(+11.29%)
Jul 18, 2012		0.3100	0.3100	0.3100	0	-0.02(-6.06%)
Jul 12, 2012		0.3300	0.3300	0.3300	0	+0.01(+4.43%)
Jul 11, 2012	0.3160	0.3160	0.3160	0.3160	1,500	-0.00(-1.25%)
Jul 02, 2012		0.3200	0.3200	0.3200	0	-0.03(-8.05%)
Jun 30, 2012	0.3130	0.3480	0.3130	0.3480	115,150	+0.00(+0.00%)
Jun 29, 2012	0.3130	0.3480	0.3130	0.3480	115,150	+0.03(+10.48%)
Jun 27, 2012		0.3150	0.3150	0.3150	0	+0.00(+0.00%)
Jun 26, 2012	0.3150	0.3150	0.3150	0.3150	500	-0.05(-14.40%)
Jun 25, 2012	0.3100	0.3680	0.3100	0.3680	5,540	+0.01(+3.08%)
Jun 21, 2012		0.3570	0.3570	0.3570	0	-0.03(-7.27%)
Jun 20, 2012	0.3400	0.3850	0.3400	0.3850	75,750	-0.02(-3.75%)
Jun 15, 2012	0.4000	0.4000	0.4000	0.4000	0	+0.06(+18.52%)
Jun 14, 2012	0.3375	0.3375	0.3375	0.3375	2,000	+0.01(+2.27%)
Jun 12, 2012		0.3300	0.3300	0.3300	0	-0.04(-12.00%)
Jun 10, 2012		0.3750	0.3750	0.3750	0	+0.00(+0.00%)
Jun 08, 2012	0.3725	0.3750	0.3725	0.3750	100,000	+0.01(+3.88%)
Jun 07, 2012	0.3610	0.3610	0.3610	0.3610	1,000	-0.01(-2.43%)
Jun 06, 2012	0.3720	0.3730	0.3700	0.3700	395,000	+0.01(+3.06%)
Jun 04, 2012	0.3590	0.3590	0.3590	0.3590	0	+0.01(+2.87%)
May 31, 2012	0.3490	0.3490	0.3490	0.3490	0	+0.03(+10.79%)
May 30, 2012	0.3130	0.3150	0.3130	0.3150	8,500	+0.01(+2.94%)
May 29, 2012	0.3060	0.3060	0.3060	0.3060	7,440	-0.03(-10.00%)
May 22, 2012		0.3400	0.3400	0.3400	0	+0.01(+3.34%)
May 21, 2012	0.3100	0.3290	0.3100	0.3290	57,000	+0.01(+2.81%)
May 17, 2012		0.3200	0.3200	0.3200	0	-0.00(-0.31%)
May 10, 2012		0.3210	0.3210	0.3210	0	-0.00(-1.23%)
May 07, 2012		0.3250	0.3250	0.3250	0	+0.00(+0.00%)
May 01, 2012		0.3250	0.3250	0.3250	0	-0.03(-8.45%)
Apr 30, 2012	0.3550	0.3550	0.3550	0.3550	200,000	+0.01(+4.41%)
Apr 27, 2012	0.3510	0.3550	0.3400	0.3400	56,000	-0.07(-16.87%)
Apr 23, 2012		0.4090	0.4090	0.4090	0	-0.00(-0.24%)
Apr 20, 2012	0.4100	0.4100	0.4100	0.4100	15,500	+0.02(+4.86%)
Apr 19, 2012	0.3910	0.3910	0.3910	0.3910	11,370	-0.02(-4.63%)
Apr 17, 2012		0.4100	0.4100	0.4100	0	+0.00(+1.23%)
Apr 16, 2012	0.4100	0.4100	0.3750	0.4050	77,500	+0.03(+8.00%)
Apr 13, 2012	0.3700	0.4100	0.3700	0.3750	32,200	-0.02(-6.02%)
Apr 04, 2012		0.3990	0.3990	0.3990	0	-0.02(-4.55%)
Apr 03, 2012	0.4180	0.4180	0.4180	0.4180	10,000	+0.04(+10.00%)
Apr 02, 2012	0.3800	0.3800	0.3800	0.3800	12,000	-0.03(-7.32%)
Mar 29, 2012	0.4100	0.4100	0.4100	0.4100	0	+0.01(+2.50%)
Mar 27, 2012		0.4000	0.4000	0.4000	0	+0.02(+5.26%)
Mar 23, 2012		0.3800	0.3800	0.3800	0	-0.03(-7.32%)
Mar 22, 2012	0.4100	0.4100	0.4100	0.4100	95,000	-0.01(-2.38%)
Mar 20, 2012		0.4200	0.4200	0.4200	30,000	+0.02(+4.48%)
Mar 19, 2012	0.4300	0.4300	0.4020	0.4020	15,150	-0.08(-16.25%)
Mar 14, 2012		0.4800	0.4800	0.4800	0	+0.01(+3.23%)
Mar 13, 2012	0.4350	0.4650	0.4350	0.4650	4,430	+0.01(+2.20%)
Mar 09, 2012	0.4550	0.4550	0.4550	0.4550	0	+0.01(+1.11%)
Mar 07, 2012		0.4500	0.4500	0.4500	0	+0.01(+1.12%)
Mar 06, 2012	0.4350	0.4450	0.4300	0.4450	12,160	-0.05(-10.10%)
Feb 28, 2012		0.4950	0.4950	0.4950	0	+0.01(+1.02%)
Feb 27, 2012	0.4900	0.4900	0.4900	0.4900	11,450	+0.00(+0.00%)
Feb 22, 2012	0.4900	0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Feb 21, 2012	0.4900	0.4900	0.4900	0.4900	100,000	+0.05(+10.86%)
Feb 17, 2012	0.4420	0.4665	0.4420	0.4420	170,000	-0.02(-4.95%)
Feb 16, 2012	0.4350	0.4650	0.4350	0.4650	2,200	+0.02(+3.33%)
Feb 15, 2012	0.4500	0.4500	0.4500	0.4500	6,000	-0.05(-9.82%)
Feb 09, 2012		0.4990	0.4990	0.4990	0	+0.04(+8.48%)
Feb 08, 2012	0.4600	0.4600	0.4600	0.4600	335	-0.03(-6.12%)
Feb 07, 2012	0.4900	0.4900	0.4900	0.4900	2,000	-0.04(-6.67%)
Feb 06, 2012	0.5250	0.5250	0.5250	0.5250	1,800	+0.02(+4.17%)
Feb 03, 2012	0.5020	0.5040	0.5020	0.5040	2,000	+0.02(+3.92%)
Feb 02, 2012	0.4850	0.4850	0.4850	0.4850	1,720	+0.02(+5.43%)
Feb 01, 2012	0.4500	0.4600	0.4500	0.4600	162,780	+0.02(+4.55%)
Jan 31, 2012	0.4400	0.4400	0.4400	0.4400	12,400	+0.00(+0.00%)
Jan 30, 2012	0.4400	0.4400	0.4400	0.4400	3,327	-0.03(-6.38%)
Jan 25, 2012	0.4700	0.4700	0.4700	0.4700	0	+0.01(+2.17%)
Jan 19, 2012		0.4600	0.4600	0.4600	0	+0.02(+3.37%)
Jan 17, 2012		0.4450	0.4450	0.4450	0	+0.04(+8.54%)
Jan 13, 2012	0.3900	0.4100	0.3750	0.4100	20,000	-0.02(-4.65%)
Jan 12, 2012	0.4300	0.4300	0.4300	0.4300	20,000	+0.00(+0.00%)
Jan 11, 2012	0.3750	0.4300	0.3750	0.4300	7,378	+0.01(+2.38%)
Jan 09, 2012		0.4200	0.4200	0.4200	0	+0.00(+0.00%)
Jan 06, 2012	0.4200	0.4200	0.4200	0.4200	5,000	+0.01(+2.44%)
Jan 03, 2012		0.4100	0.4100	0.4100	0	+0.01(+3.80%)
Dec 30, 2011	0.3950	0.3950	0.3950	0.3950	25,000	+0.05(+12.86%)
Dec 29, 2011	0.3500	0.3500	0.3500	0.3500	110,000	+0.00(+0.00%)
Dec 28, 2011	0.3500	0.3500	0.3500	0.3500	14,000	-0.03(-7.89%)
Dec 27, 2011	0.3750	0.3800	0.3750	0.3800	74,800	+0.01(+2.70%)
Dec 23, 2011	0.3950	0.3950	0.3700	0.3700	950,000	-0.05(-11.90%)
Dec 21, 2011	0.3800	0.4200	0.3800	0.4200	70,750	+0.00(+0.00%)
Dec 20, 2011	0.4200	0.4200	0.4200	0.4200	50,000	+0.00(+0.00%)
Dec 19, 2011	0.3550	0.4200	0.3550	0.4200	5,750	+0.04(+10.53%)
Dec 16, 2011	0.3800	0.4300	0.3800	0.3800	9,360	-0.05(-11.63%)
Dec 15, 2011	0.4300	0.4300	0.4300	0.4300	1,000	+0.05(+13.16%)
Dec 14, 2011	0.3800	0.3800	0.3800	0.3800	2,750	-0.03(-8.43%)
Dec 12, 2011	0.4150	0.4150	0.4150	0.4150	0	-0.03(-6.74%)
Dec 09, 2011	0.4200	0.4450	0.4200	0.4450	3,700	-0.02(-3.26%)
Dec 08, 2011	0.4600	0.4600	0.4600	0.4600	40,000	-0.04(-8.00%)
Dec 05, 2011		0.5000	0.5000	0.5000	0	+0.03(+6.38%)
Dec 02, 2011	0.4350	0.4700	0.4350	0.4700	14,000	+0.00(+0.00%)
Dec 01, 2011	0.4700	0.4700	0.4700	0.4700	5,000	+0.00(+0.00%)
Nov 30, 2011	0.4700	0.4700	0.4300	0.4700	16,000	+0.06(+15.76%)
Nov 29, 2011	0.4060	0.4060	0.4060	0.4060	39,000	-0.02(-4.47%)
Nov 28, 2011	0.4250	0.4250	0.4250	0.4250	5,000	+0.05(+13.33%)
Nov 23, 2011		0.3750	0.3750	0.3750	0	-0.03(-7.41%)
Nov 22, 2011	0.4050	0.4050	0.4050	0.4050	500	-0.00(-0.25%)
Nov 18, 2011		0.4060	0.4060	0.4060	0	-0.00(-0.98%)
Nov 17, 2011	0.4210	0.4390	0.4100	0.4100	620,250	-0.03(-6.82%)
Nov 16, 2011	0.4400	0.4400	0.4400	0.4400	21,760	-0.05(-10.20%)
Nov 14, 2011		0.4900	0.4900	0.4900	0	+0.04(+10.11%)
Nov 11, 2011	0.4700	0.4700	0.4450	0.4450	2,900	+0.01(+1.14%)
Nov 10, 2011	0.4400	0.5000	0.4400	0.4400	24,500	-0.03(-6.38%)
Nov 09, 2011	0.4700	0.4700	0.4700	0.4700	2,500	-0.04(-7.84%)
Nov 08, 2011	0.5100	0.5100	0.4650	0.5100	120,450	+0.02(+3.03%)
Nov 04, 2011		0.4950	0.4950	0.4950	0	+0.03(+6.45%)
Nov 03, 2011	0.4650	0.4650	0.4650	0.4650	850	+0.01(+1.09%)
Oct 31, 2011		0.4600	0.4600	0.4600	0	-0.03(-6.12%)
Oct 28, 2011	0.4650	0.4900	0.4650	0.4900	85,000	+0.04(+8.65%)
Oct 27, 2011	0.4825	0.4850	0.4510	0.4510	13,500	+0.02(+4.64%)
Oct 26, 2011	0.4310	0.4310	0.4310	0.4310	42,000	+0.03(+7.21%)
Oct 25, 2011	0.4020	0.4020	0.4020	0.4020	6,500	-0.01(-1.95%)
Oct 24, 2011	0.4100	0.4100	0.4100	0.4100	5,000	+0.03(+7.89%)
Oct 21, 2011	0.3900	0.3900	0.3800	0.3800	36,200	-0.01(-1.55%)
Oct 20, 2011	0.3860	0.3860	0.3860	0.3860	5,000	+0.00(+1.05%)
Oct 19, 2011	0.3820	0.3820	0.3820	0.3820	3,000	+0.00(+0.53%)
Oct 18, 2011	0.3800	0.3800	0.3800	0.3800	149,850	-0.00(-0.26%)
Oct 17, 2011	0.4100	0.4100	0.3810	0.3810	103,650	-0.04(-8.63%)
Oct 14, 2011	0.4290	0.4290	0.4100	0.4170	144,000	+0.01(+2.21%)
Oct 13, 2011	0.4050	0.4080	0.4050	0.4080	35,400	+0.02(+5.43%)
Oct 12, 2011	0.3860	0.4110	0.3860	0.3870	129,350	+0.02(+6.03%)
Oct 11, 2011	0.3650	0.3650	0.3650	0.3650	38,075	+0.03(+8.96%)
Oct 10, 2011	0.3270	0.3350	0.3270	0.3350	120,815	+0.02(+7.72%)
Oct 07, 2011	0.3110	0.3110	0.3110	0.3110	5,600	+0.04(+15.19%)
Oct 06, 2011	0.3000	0.3000	0.2700	0.2700	52,650	-0.00(-1.46%)
Oct 05, 2011	0.2590	0.2870	0.2560	0.2740	331,000	+0.02(+9.60%)
Oct 04, 2011	0.2800	0.2800	0.2500	0.2500	47,700	-0.05(-16.67%)
Sep 30, 2011	0.3000	0.3000	0.3000	0.3000	0	-0.01(-3.23%)
Sep 29, 2011	0.3150	0.3150	0.3050	0.3100	118,260	+0.01(+3.33%)
Sep 28, 2011	0.3200	0.3200	0.3000	0.3000	151,800	-0.02(-6.25%)
Sep 27, 2011	0.3400	0.3400	0.3190	0.3200	652,600	+0.04(+13.88%)
Sep 26, 2011	0.3000	0.3190	0.2810	0.2810	23,500	-0.08(-21.94%)
Sep 23, 2011	0.3480	0.3600	0.3480	0.3600	2,050	+0.02(+5.88%)
Sep 22, 2011	0.3400	0.3400	0.3400	0.3400	5,000	-0.04(-10.53%)
Sep 21, 2011	0.4100	0.4100	0.3800	0.3800	5,400	-0.02(-4.52%)
Sep 20, 2011	0.4500	0.4500	0.3980	0.3980	212,000	-0.03(-7.44%)
Sep 16, 2011		0.4300	0.4300	0.4300	0	-0.04(-8.51%)
Sep 13, 2011	0.4700	0.4700	0.4700	0.4700	0	+0.00(+0.21%)
Sep 12, 2011	0.4690	0.4690	0.4690	0.4690	1,000	-0.03(-5.25%)
Sep 09, 2011	0.4250	0.4950	0.4250	0.4950	775	+0.07(+15.12%)
Sep 08, 2011	0.4300	0.4300	0.4300	0.4300	2,000	-0.01(-1.15%)
Sep 07, 2011	0.5000	0.5000	0.4350	0.4350	29,500	+0.01(+1.16%)
Sep 06, 2011	0.4940	0.4940	0.4300	0.4300	5,850	-0.08(-14.85%)
Sep 02, 2011	0.5050	0.5050	0.5050	0.5050	50,000	+0.01(+1.00%)
Sep 01, 2011	0.5000	0.5000	0.5000	0.5000	31,000	-0.01(-0.99%)
Aug 31, 2011	0.4990	0.5050	0.4990	0.5050	102,050	+0.05(+12.22%)
Aug 30, 2011	0.4950	0.4950	0.4500	0.4500	17,550	-0.04(-9.09%)
Aug 29, 2011	0.4950	0.4950	0.4950	0.4950	102,200	+0.01(+1.02%)
Aug 26, 2011	0.4900	0.4900	0.4900	0.4900	25,325	-0.02(-3.92%)
Aug 25, 2011	0.4550	0.5100	0.4550	0.5100	15,180	+0.00(+0.00%)
Aug 23, 2011		0.5100	0.5100	0.5100	0	+0.05(+10.87%)
Aug 22, 2011	0.5200	0.5200	0.4600	0.4600	3,700	-0.07(-13.21%)
Aug 19, 2011	0.5300	0.5300	0.5300	0.5300	1,575	+0.00(+0.00%)
Aug 18, 2011	0.5300	0.5300	0.4600	0.5300	10,690	+0.01(+1.92%)
Aug 16, 2011		0.5200	0.5200	0.5200	0	+0.03(+6.12%)
Aug 15, 2011	0.4900	0.4900	0.4900	0.4900	2,000	-0.03(-4.85%)
Aug 12, 2011	0.5150	0.5150	0.5150	0.5150	3,000	+0.07(+14.44%)
Aug 10, 2011		0.4500	0.4500	0.4500	0	-0.04(-8.16%)
Aug 09, 2011	0.4900	0.4900	0.4900	0.4900	400	+0.00(+0.41%)
Aug 08, 2011	0.4900	0.4900	0.4880	0.4880	26,750	+0.02(+3.83%)
Aug 05, 2011	0.5000	0.5050	0.4300	0.4700	69,720	-0.05(-9.62%)
Aug 04, 2011	0.5700	0.5700	0.5200	0.5200	11,930	-0.04(-6.31%)
Aug 03, 2011	0.5500	0.5550	0.5500	0.5550	62,760	+0.00(+0.00%)
Aug 02, 2011	0.5300	0.5550	0.5300	0.5550	4,331	+0.02(+2.78%)

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