Financial News
Zijin Mining Group Company Ltd (OP: ZIJMF )
2.470
+0.148
(+6.37%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2014 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-9.77%) |
| Apr 28, 2014 | 0.2392 | 0.2549 | 0.2310 | 0.2549 | 153,650 | +0.01(+3.20%) |
| Apr 24, 2014 | 0.2470 | 0.2470 | 0.2470 | 0 | +0.00(+0.41%) | |
| Apr 23, 2014 | 0.2459 | 0.2460 | 0.2459 | 0.2460 | 6,188 | +0.01(+5.99%) |
| Apr 22, 2014 | 0.2321 | 0.2321 | 0.2321 | 0.2321 | 2,800 | -0.02(-9.34%) |
| Apr 16, 2014 | 0.2560 | 0.2560 | 0.2560 | 0 | -0.00(-1.54%) | |
| Apr 14, 2014 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+4.00%) | |
| Apr 11, 2014 | 0.2600 | 0.2600 | 0.2451 | 0.2500 | 0 | +0.01(+4.12%) |
| Apr 10, 2014 | 0.2450 | 0.2450 | 0.2401 | 0.2401 | 4,288 | +0.03(+14.83%) |
| Apr 07, 2014 | 0.2091 | 0.2091 | 0.2091 | 0 | +0.00(+1.01%) | |
| Apr 03, 2014 | 0.2070 | 0.2070 | 0.2070 | 0 | -0.02(-7.59%) | |
| Apr 01, 2014 | 0.2240 | 0.2240 | 0.2240 | 0 | -0.01(-2.61%) | |
| Mar 31, 2014 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 10,869 | +0.00(+0.00%) |
| Mar 28, 2014 | 0.2299 | 0.2300 | 0.2299 | 0.2300 | 0 | +0.03(+15.00%) |
| Mar 25, 2014 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-10.31%) | |
| Mar 24, 2014 | 0.2229 | 0.2230 | 0.2229 | 0.2230 | 5,500 | -0.01(-3.04%) |
| Mar 19, 2014 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.03(+14.94%) |
| Mar 18, 2014 | 0.2300 | 0.2300 | 0.2001 | 0.2001 | 850 | +0.00(+0.05%) |
| Mar 17, 2014 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,000 | -0.03(-13.04%) |
| Mar 12, 2014 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-4.13%) | |
| Mar 11, 2014 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 750 | +0.03(+14.24%) |
| Mar 10, 2014 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 7,500 | -0.03(-12.50%) |
| Mar 04, 2014 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
| Mar 03, 2014 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 900 | +0.02(+11.63%) |
| Feb 28, 2014 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.01(+2.38%) |
| Feb 26, 2014 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.03(-11.02%) | |
| Feb 25, 2014 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 100 | +0.02(+10.23%) |
| Feb 24, 2014 | 0.2141 | 0.2141 | 0.2141 | 0.2141 | 1,500 | +0.00(+0.94%) |
| Feb 21, 2014 | 0.2330 | 0.2330 | 0.2120 | 0.2121 | 0 | -0.03(-11.62%) |
| Feb 20, 2014 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 300 | -0.01(-4.00%) |
| Feb 19, 2014 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,000 | +0.00(+0.00%) |
| Feb 14, 2014 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) |
| Feb 13, 2014 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 23,900 | +0.01(+4.17%) |
| Feb 11, 2014 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.04(+17.07%) |
| Feb 10, 2014 | 0.2001 | 0.2050 | 0.2000 | 0.2050 | 11,800 | -0.03(-10.87%) |
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.
