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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Oct 01, 2012 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 550 | -0.01(-2.50%) |
| Sep 27, 2012 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-3.38%) | |
| Sep 26, 2012 | 0.4130 | 0.4140 | 0.4130 | 0.4140 | 800 | +0.04(+10.11%) |
| Sep 24, 2012 | 0.3760 | 0.3760 | 0.3760 | 0 | -0.00(-1.05%) | |
| Sep 21, 2012 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 225 | +0.01(+2.43%) |
| Sep 20, 2012 | 0.3700 | 0.3710 | 0.3700 | 0.3710 | 1,500 | -0.03(-7.25%) |
| Sep 19, 2012 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 9,375 | +0.00(+0.00%) |
| Sep 18, 2012 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,200 | +0.00(+0.00%) |
| Sep 17, 2012 | 0.4040 | 0.4040 | 0.3800 | 0.4000 | 6,325 | -0.00(-0.74%) |
| Sep 14, 2012 | 0.4027 | 0.4030 | 0.4027 | 0.4030 | 2,200 | +0.05(+15.14%) |
| Sep 13, 2012 | 0.3670 | 0.3670 | 0.3500 | 0.3500 | 9,100 | -0.01(-3.58%) |
| Sep 12, 2012 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 1,000 | -0.01(-2.42%) |
| Sep 10, 2012 | 0.3720 | 0.3720 | 0.3720 | 0 | +0.02(+4.20%) | |
| Sep 07, 2012 | 0.3452 | 0.3570 | 0.3452 | 0.3570 | 11,000 | +0.04(+11.56%) |
| Sep 06, 2012 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 10,115 | -0.01(-1.84%) |
| Aug 31, 2012 | 0.3260 | 0.3260 | 0.3260 | 0 | +0.02(+7.95%) | |
| Aug 30, 2012 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 15,000 | -0.01(-2.58%) |
| Aug 27, 2012 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
| Aug 24, 2012 | 0.3305 | 0.3305 | 0.3200 | 0.3200 | 204,000 | -0.03(-7.78%) |
| Aug 21, 2012 | 0.3470 | 0.3470 | 0.3470 | 0 | -0.01(-3.61%) | |
| Aug 17, 2012 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.06(+20.00%) | |
| Aug 16, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 29,760 | -0.06(-16.67%) |
| Aug 09, 2012 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.04(+12.50%) |
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.
