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 30, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.02(+5.71%) | |
| Aug 23, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.03%) | |
| Aug 20, 2018 | 0.3499 | 0.3499 | 0.3499 | 0 | +0.02(+5.55%) | |
| Aug 16, 2018 | 0.3315 | 0.3315 | 0.3315 | 0 | -0.01(-2.50%) | |
| Aug 15, 2018 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 4,285 | -0.02(-6.03%) |
| Aug 13, 2018 | 0.3618 | 0.3618 | 0.3618 | 0 | -0.02(-4.79%) | |
| Aug 10, 2018 | 0.3799 | 0.3800 | 0.3799 | 0.3800 | 800 | +0.03(+7.13%) |
| Aug 07, 2018 | 0.3547 | 0.3547 | 0.3547 | 0 | -0.01(-1.47%) | |
| Aug 02, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-4.84%) | |
| Jul 24, 2018 | 0.3783 | 0.3783 | 0.3783 | 0 | +0.04(+10.55%) | |
| Jul 23, 2018 | 0.3422 | 0.3422 | 0.3422 | 0.3422 | 6,000 | -0.01(-2.00%) |
| Jul 20, 2018 | 0.3400 | 0.3492 | 0.3400 | 0.3492 | 5,000 | -0.01(-2.97%) |
| Jul 16, 2018 | 0.3599 | 0.3599 | 0.3599 | 0 | -0.01(-3.84%) | |
| Jul 09, 2018 | 0.3743 | 0.3743 | 0.3743 | 0 | +0.02(+6.93%) | |
| Jul 06, 2018 | 0.3608 | 0.3608 | 0.3500 | 0.3500 | 11,500 | -0.02(-5.41%) |
| Jul 05, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 | -0.00(-0.51%) |
| Jul 03, 2018 | 0.3719 | 0.3719 | 0.3719 | 0 | -0.02(-4.40%) | |
| Jul 02, 2018 | 0.3800 | 0.3890 | 0.3800 | 0.3890 | 3,900 | +0.02(+5.33%) |
| Jun 27, 2018 | 0.3693 | 0.3693 | 0.3693 | 0 | -0.03(-7.68%) | |
| Jun 25, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.00(-0.70%) | |
| Jun 22, 2018 | 0.4028 | 0.4028 | 0.4028 | 0.4028 | 220 | +0.00(+0.66%) |
| Jun 20, 2018 | 0.4002 | 0.4002 | 0.4002 | 0 | -0.04(-9.05%) | |
| Jun 15, 2018 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.01(-1.70%) | |
| Jun 13, 2018 | 0.4476 | 0.4476 | 0.4476 | 0 | -0.01(-2.22%) | |
| Jun 12, 2018 | 0.4577 | 0.4577 | 0.4577 | 0.4577 | 200 | +0.01(+1.72%) |
| Jun 08, 2018 | 0.4500 | 0.4500 | 0.4500 | 1 | +0.01(+2.20%) |
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.
