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 (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 0.3260 | 0.3260 | 0.3260 | 0 | +0.02(+7.95%) | |
| Aug 30, 2012 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 15,000 | -0.01(-2.58%) |
| Aug 27, 2012 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
| Aug 24, 2012 | 0.3305 | 0.3305 | 0.3200 | 0.3200 | 204,000 | -0.03(-7.78%) |
| Aug 21, 2012 | 0.3470 | 0.3470 | 0.3470 | 0 | -0.01(-3.61%) | |
| Aug 17, 2012 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.06(+20.00%) | |
| Aug 16, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 29,760 | -0.06(-16.67%) |
| Aug 09, 2012 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.04(+12.50%) | |
| Aug 07, 2012 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
| 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%) |
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.
