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 (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2010 | 0.6651 | 0.7100 | 0.6651 | 0.7050 | 272,000 | +0.02(+2.47%) |
| Aug 30, 2010 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 20,000 | -0.01(-0.92%) |
| Aug 27, 2010 | 0.6944 | 0.6944 | 0.6944 | 0.6944 | 26,000 | -0.00(-0.23%) |
| Aug 26, 2010 | 0.7000 | 0.7100 | 0.6960 | 0.6960 | 28,000 | -0.00(-0.63%) |
| Aug 25, 2010 | 0.7004 | 0.7004 | 0.7004 | 0.7004 | 54,000 | +0.03(+4.54%) |
| Aug 24, 2010 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 19,000 | -0.03(-4.29%) |
| Aug 23, 2010 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 4,000 | -0.06(-7.89%) |
| Aug 20, 2010 | 0.7950 | 0.7950 | 0.7600 | 0.7600 | 3,500 | +0.01(+1.33%) |
| Aug 19, 2010 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 13,000 | +0.06(+9.49%) |
| Aug 17, 2010 | 0.6850 | 0.6850 | 0.6850 | 0 | +0.08(+12.30%) | |
| Aug 13, 2010 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.12(-16.44%) | |
| Aug 11, 2010 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.02(+2.82%) | |
| Aug 10, 2010 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,200 | -0.01(-1.39%) |
| Aug 04, 2010 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.07(+10.77%) | |
| Aug 02, 2010 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) | |
| Jul 30, 2010 | 0.6650 | 0.6700 | 0.6500 | 0.6500 | 93,000 | -0.03(-4.41%) |
| Jul 29, 2010 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 10,500 | +0.08(+13.33%) |
| Jul 28, 2010 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 128,000 | +0.10(+20.00%) |
| Jul 27, 2010 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,000 | -0.18(-26.47%) |
| Jul 26, 2010 | 0.5200 | 0.6800 | 0.5200 | 0.6800 | 4,000 | +0.05(+7.94%) |
| Jul 23, 2010 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 92,350 | +0.04(+6.78%) |
| Jul 22, 2010 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 41,000 | +0.00(+0.00%) |
| Jul 21, 2010 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 4,500 | +0.00(+0.00%) |
| Jul 20, 2010 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 47,250 | -0.04(-6.35%) |
| Jul 19, 2010 | 0.6100 | 0.6300 | 0.5850 | 0.6300 | 44,000 | +0.02(+3.28%) |
| Jul 16, 2010 | 0.6400 | 0.6400 | 0.5700 | 0.6100 | 20,800 | -0.07(-10.29%) |
| Jul 15, 2010 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | 42,130 | +0.01(+1.49%) |
| Jul 14, 2010 | 0.6200 | 0.7100 | 0.6200 | 0.6700 | 13,350 | +0.05(+8.06%) |
| Jul 13, 2010 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 204,000 | -0.15(-19.48%) |
| Jul 09, 2010 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.15(+24.19%) | |
| Jul 07, 2010 | 0.6200 | 0.6200 | 0.6200 | 0 | -0.15(-19.48%) | |
| Jun 29, 2010 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.04(+5.48%) | |
| Jun 25, 2010 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 8,000 | -0.04(-5.19%) |
| Jun 21, 2010 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.03(+4.05%) | |
| Jun 18, 2010 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | 16,000 | -0.03(-3.90%) |
| Jun 15, 2010 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.04(+5.48%) | |
| Jun 14, 2010 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 1,700 | -0.02(-2.67%) |
| Jun 11, 2010 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 17,500 | +0.01(+1.35%) |
| Jun 10, 2010 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 100 | +0.00(+0.00%) |
| Jun 09, 2010 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 38,000 | -0.01(-1.33%) |
| Jun 08, 2010 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 5,000 | +0.03(+4.17%) |
| Jun 07, 2010 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,000 | +0.02(+2.86%) |
| Jun 03, 2010 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.01(-1.41%) | |
| Jun 02, 2010 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 500 | +0.01(+1.43%) |
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.
