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 27, 2018 | 0.4599 | 0.4599 | 0.4599 | 0 | -0.00(-0.02%) | |
| Apr 26, 2018 | 0.4599 | 0.4600 | 0.4599 | 0.4600 | 6,000 | +0.00(+0.02%) |
| Apr 24, 2018 | 0.4599 | 0.4599 | 0.4599 | 0 | -0.02(-4.19%) | |
| Apr 19, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.18%) | |
| Apr 13, 2018 | 0.4792 | 0.4792 | 0.4792 | 0 | -0.00(-0.18%) | |
| Apr 11, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.01(+2.09%) | |
| Apr 10, 2018 | 0.4702 | 0.4702 | 0.4702 | 0.4702 | 65,250 | +0.01(+3.23%) |
| Apr 06, 2018 | 0.4554 | 0.4554 | 0.4554 | 0 | +0.01(+2.79%) | |
| Apr 02, 2018 | 0.4431 | 0.4431 | 0.4431 | 0 | -0.01(-1.53%) | |
| Mar 26, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.05(-10.00%) | |
| Mar 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.01(+2.04%) | |
| Mar 14, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.02%) | |
| Mar 12, 2018 | 0.4899 | 0.4899 | 0.4899 | 0 | +0.02(+3.67%) | |
| Mar 09, 2018 | 0.4792 | 0.4792 | 0.4725 | 0.4725 | 2,300 | -0.02(-3.56%) |
| Mar 08, 2018 | 0.4999 | 0.4999 | 0.4900 | 0.4900 | 29,000 | +0.03(+6.52%) |
| Mar 07, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 200 | -0.01(-1.79%) |
| Feb 28, 2018 | 0.4684 | 0.4684 | 0.4684 | 0 | -0.01(-2.42%) | |
| Feb 27, 2018 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 16,200 | -0.04(-7.69%) |
| Feb 26, 2018 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 32,907 | +0.02(+4.90%) |
| Feb 22, 2018 | 0.4957 | 0.4957 | 0.4957 | 0 | +0.02(+3.27%) | |
| Feb 20, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.02(-4.00%) | |
| Feb 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.01(+2.04%) | |
| Feb 15, 2018 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 2,700 | +0.02(+4.26%) |
| Feb 14, 2018 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 13,525 | +0.04(+9.30%) |
| Feb 09, 2018 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.02(-4.40%) | |
| Feb 08, 2018 | 0.4338 | 0.4498 | 0.4338 | 0.4498 | 7,950 | -0.01(-2.22%) |
| Feb 07, 2018 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 12,000 | -0.07(-12.78%) |
| Feb 06, 2018 | 0.5149 | 0.5274 | 0.5100 | 0.5274 | 64,816 | -0.02(-4.11%) |
| Feb 05, 2018 | 0.5463 | 0.5500 | 0.5397 | 0.5500 | 18,500 | +0.03(+5.77%) |
| Feb 02, 2018 | 0.5177 | 0.5364 | 0.5177 | 0.5200 | 30,681 | +0.04(+8.36%) |
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.
