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 26, 2017 | 0.3579 | 0.3579 | 0.3579 | 0 | -0.00(-0.31%) | |
| Apr 25, 2017 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 18,976 | -0.00(-0.86%) |
| Apr 21, 2017 | 0.3621 | 0.3621 | 0.3621 | 0 | -0.01(-3.36%) | |
| Apr 20, 2017 | 0.3747 | 0.3747 | 0.3747 | 0.3747 | 1,500 | -0.02(-4.12%) |
| Apr 07, 2017 | 0.3908 | 0.3908 | 0.3908 | 0 | +0.01(+3.66%) | |
| Apr 06, 2017 | 0.3771 | 0.3771 | 0.3770 | 0.3770 | 88,700 | -0.01(-3.33%) |
| Apr 03, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.02(+5.66%) | |
| Mar 30, 2017 | 0.3691 | 0.3691 | 0.3691 | 0 | -0.03(-7.26%) | |
| Mar 27, 2017 | 0.3980 | 0.3980 | 0.3980 | 0 | +0.01(+3.48%) | |
| Mar 24, 2017 | 0.3846 | 0.3846 | 0.3846 | 0.3846 | 300 | -0.01(-1.38%) |
| Mar 21, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.02(-4.41%) | |
| Mar 20, 2017 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 1,700 | +0.05(+13.33%) |
| Mar 14, 2017 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-4.51%) | |
| Mar 13, 2017 | 0.3600 | 0.3770 | 0.3600 | 0.3770 | 18,000 | +0.02(+6.80%) |
| Mar 10, 2017 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 2,000 | +0.01(+2.32%) |
| Mar 08, 2017 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.02(-5.99%) | |
| Mar 03, 2017 | 0.3670 | 0.3670 | 0.3670 | 0 | +0.01(+1.94%) | |
| Mar 02, 2017 | 0.3674 | 0.3674 | 0.3600 | 0.3600 | 40,170 | +0.01(+1.98%) |
| Mar 01, 2017 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 1,750 | -0.01(-3.29%) |
| Feb 28, 2017 | 0.3650 | 0.3950 | 0.3650 | 0.3650 | 44,620 | +0.01(+3.99%) |
| Feb 27, 2017 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 136,820 | -0.03(-8.83%) |
| Feb 23, 2017 | 0.3850 | 0.3850 | 0.3850 | 0 | -0.01(-2.28%) | |
| Feb 22, 2017 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 7,200 | +0.01(+1.81%) |
| Feb 21, 2017 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 3,600 | +0.02(+5.45%) |
| Feb 15, 2017 | 0.3670 | 0.3670 | 0.3670 | 0 | -0.02(-6.14%) | |
| Feb 14, 2017 | 0.3715 | 0.3910 | 0.3715 | 0.3910 | 8,400 | +0.01(+2.89%) |
| Feb 13, 2017 | 0.3768 | 0.3800 | 0.3768 | 0.3800 | 10,000 | +0.01(+2.70%) |
| Feb 10, 2017 | 0.3735 | 0.3880 | 0.3700 | 0.3700 | 15,909 | -0.01(-3.86%) |
| Feb 09, 2017 | 0.3837 | 0.3849 | 0.3721 | 0.3849 | 6,709 | -0.01(-1.50%) |
| Feb 08, 2017 | 0.3770 | 0.3907 | 0.3630 | 0.3907 | 7,739 | +0.00(+0.26%) |
| Feb 07, 2017 | 0.3700 | 0.3897 | 0.3700 | 0.3897 | 20,400 | +0.02(+5.32%) |
| Feb 06, 2017 | 0.3710 | 0.3710 | 0.3700 | 0.3700 | 33,900 | +0.01(+1.65%) |
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.
