Financial News
Zijin Mining Group Company Ltd (OP: ZIJMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 200,000 | +0.01(+4.41%) |
| Apr 27, 2012 | 0.3510 | 0.3550 | 0.3400 | 0.3400 | 56,000 | -0.07(-16.87%) |
| Apr 23, 2012 | 0.4090 | 0.4090 | 0.4090 | 0 | -0.00(-0.24%) | |
| Apr 20, 2012 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 15,500 | +0.02(+4.86%) |
| Apr 19, 2012 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 11,370 | -0.02(-4.63%) |
| Apr 17, 2012 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+1.23%) | |
| Apr 16, 2012 | 0.4100 | 0.4100 | 0.3750 | 0.4050 | 77,500 | +0.03(+8.00%) |
| Apr 13, 2012 | 0.3700 | 0.4100 | 0.3700 | 0.3750 | 32,200 | -0.02(-6.02%) |
| Apr 04, 2012 | 0.3990 | 0.3990 | 0.3990 | 0 | -0.02(-4.55%) | |
| Apr 03, 2012 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 10,000 | +0.04(+10.00%) |
| Apr 02, 2012 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 12,000 | -0.03(-7.32%) |
| Mar 29, 2012 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) |
| Mar 27, 2012 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+5.26%) | |
| Mar 23, 2012 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.03(-7.32%) | |
| Mar 22, 2012 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 95,000 | -0.01(-2.38%) |
| Mar 20, 2012 | 0.4200 | 0.4200 | 0.4200 | 30,000 | +0.02(+4.48%) | |
| Mar 19, 2012 | 0.4300 | 0.4300 | 0.4020 | 0.4020 | 15,150 | -0.08(-16.25%) |
| Mar 14, 2012 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.01(+3.23%) | |
| Mar 13, 2012 | 0.4350 | 0.4650 | 0.4350 | 0.4650 | 4,430 | +0.01(+2.20%) |
| Mar 09, 2012 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0 | +0.01(+1.11%) |
| Mar 07, 2012 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.01(+1.12%) | |
| Mar 06, 2012 | 0.4350 | 0.4450 | 0.4300 | 0.4450 | 12,160 | -0.05(-10.10%) |
| Feb 28, 2012 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.01(+1.02%) | |
| Feb 27, 2012 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 11,450 | +0.00(+0.00%) |
| Feb 22, 2012 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.00%) |
| Feb 21, 2012 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 100,000 | +0.05(+10.86%) |
| Feb 17, 2012 | 0.4420 | 0.4665 | 0.4420 | 0.4420 | 170,000 | -0.02(-4.95%) |
| Feb 16, 2012 | 0.4350 | 0.4650 | 0.4350 | 0.4650 | 2,200 | +0.02(+3.33%) |
| Feb 15, 2012 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 6,000 | -0.05(-9.82%) |
| Feb 09, 2012 | 0.4990 | 0.4990 | 0.4990 | 0 | +0.04(+8.48%) | |
| Feb 08, 2012 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 335 | -0.03(-6.12%) |
| Feb 07, 2012 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,000 | -0.04(-6.67%) |
| Feb 06, 2012 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 1,800 | +0.02(+4.17%) |
| Feb 03, 2012 | 0.5020 | 0.5040 | 0.5020 | 0.5040 | 2,000 | +0.02(+3.92%) |
| Feb 02, 2012 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,720 | +0.02(+5.43%) |
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.
