Financial News
Zijin Mining Group Company Ltd (OP: ZIJMF )
2.580
+0.110
(+4.45%)
Streaming Delayed Price
Updated: 9:35 AM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.
