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 (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2012 | 0.3130 | 0.3480 | 0.3130 | 0.3480 | 115,150 | +0.00(+0.00%) |
| Jun 29, 2012 | 0.3130 | 0.3480 | 0.3130 | 0.3480 | 115,150 | +0.03(+10.48%) |
| Jun 27, 2012 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.00(+0.00%) | |
| Jun 26, 2012 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 500 | -0.05(-14.40%) |
| Jun 25, 2012 | 0.3100 | 0.3680 | 0.3100 | 0.3680 | 5,540 | +0.01(+3.08%) |
| Jun 21, 2012 | 0.3570 | 0.3570 | 0.3570 | 0 | -0.03(-7.27%) | |
| Jun 20, 2012 | 0.3400 | 0.3850 | 0.3400 | 0.3850 | 75,750 | -0.02(-3.75%) |
| Jun 15, 2012 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.06(+18.52%) |
| Jun 14, 2012 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 2,000 | +0.01(+2.27%) |
| Jun 12, 2012 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.04(-12.00%) | |
| Jun 10, 2012 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 0.3725 | 0.3750 | 0.3725 | 0.3750 | 100,000 | +0.01(+3.88%) |
| Jun 07, 2012 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 1,000 | -0.01(-2.43%) |
| Jun 06, 2012 | 0.3720 | 0.3730 | 0.3700 | 0.3700 | 395,000 | +0.01(+3.06%) |
| Jun 04, 2012 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0 | +0.01(+2.87%) |
| May 31, 2012 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0 | +0.03(+10.79%) |
| May 30, 2012 | 0.3130 | 0.3150 | 0.3130 | 0.3150 | 8,500 | +0.01(+2.94%) |
| May 29, 2012 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 7,440 | -0.03(-10.00%) |
| May 22, 2012 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.01(+3.34%) | |
| May 21, 2012 | 0.3100 | 0.3290 | 0.3100 | 0.3290 | 57,000 | +0.01(+2.81%) |
| May 17, 2012 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.00(-0.31%) | |
| May 10, 2012 | 0.3210 | 0.3210 | 0.3210 | 0 | -0.00(-1.23%) | |
| May 07, 2012 | 0.3250 | 0.3250 | 0.3250 | 0 | +0.00(+0.00%) | |
| May 01, 2012 | 0.3250 | 0.3250 | 0.3250 | 0 | -0.03(-8.45%) | |
| 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%) |
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.
