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 (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 0.4070 | 0.4070 | 0.4010 | 0.4070 | 125,000 | +0.03(+9.12%) |
| Dec 28, 2012 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 7,440 | -0.03(-6.28%) |
| Dec 26, 2012 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0 | +0.01(+1.27%) |
| Dec 17, 2012 | 0.3930 | 0.3930 | 0.3930 | 0 | -0.02(-4.15%) | |
| Dec 13, 2012 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.02(+4.59%) | |
| Dec 11, 2012 | 0.3920 | 0.3920 | 0.3920 | 14,000 | +0.01(+2.89%) | |
| Dec 10, 2012 | 0.3810 | 0.3892 | 0.3810 | 0.3810 | 8,450 | -0.03(-8.19%) |
| Dec 03, 2012 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0 | -0.00(-0.95%) |
| Nov 30, 2012 | 0.3860 | 0.4190 | 0.3860 | 0.4190 | 3,500 | +0.00(+0.48%) |
| Nov 28, 2012 | 0.4170 | 0.4170 | 0.4170 | 2,000 | +0.03(+7.75%) | |
| Nov 26, 2012 | 0.3870 | 0.3870 | 0.3870 | 0 | -0.02(-5.38%) | |
| Nov 24, 2012 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 500 | +0.00(+0.00%) |
| Nov 23, 2012 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 500 | -0.02(-4.88%) |
| Nov 21, 2012 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 4,000 | +0.05(+13.16%) |
| Nov 19, 2012 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.03(-7.32%) | |
| Nov 14, 2012 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+3.80%) | |
| Nov 13, 2012 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 18,000 | -0.04(-9.61%) |
| Nov 09, 2012 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0 | +0.04(+9.80%) |
| Nov 07, 2012 | 0.3980 | 0.3980 | 0.3980 | 0 | -0.00(-1.00%) | |
| Nov 06, 2012 | 0.4010 | 0.4020 | 0.4010 | 0.4020 | 40,000 | -0.01(-1.47%) |
| Nov 05, 2012 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 850 | -0.01(-2.16%) |
| Oct 31, 2012 | 0.4170 | 0.4170 | 0.4170 | 0 | +0.03(+6.92%) | |
| Oct 25, 2012 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.03(-6.70%) | |
| Oct 23, 2012 | 0.4180 | 0.4180 | 0.4180 | 0 | -0.01(-3.02%) | |
| Oct 18, 2012 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0 | +0.01(+2.62%) |
| Oct 16, 2012 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.01(-2.33%) | |
| Oct 15, 2012 | 0.4290 | 0.4300 | 0.4290 | 0.4300 | 1,885 | +0.01(+2.87%) |
| Oct 12, 2012 | 0.4030 | 0.4280 | 0.4030 | 0.4180 | 19,400 | +0.01(+1.95%) |
| Oct 11, 2012 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 2,000 | -0.01(-1.91%) |
| Oct 10, 2012 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 550 | +0.02(+5.82%) |
| Oct 06, 2012 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 600 | -0.01(-1.25%) |
| Oct 02, 2012 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.01(+2.56%) |
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.
