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 25, 2013 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.03(+12.10%) | |
| Apr 24, 2013 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 3,000 | -0.03(-9.06%) |
| Apr 16, 2013 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0 | +0.02(+6.55%) |
| Apr 15, 2013 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 50,150 | -0.02(-6.45%) |
| Apr 10, 2013 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
| Apr 09, 2013 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 679,638 | +0.01(+1.97%) |
| Apr 08, 2013 | 0.3050 | 0.3050 | 0.3040 | 0.3040 | 12,375 | -0.01(-2.56%) |
| Apr 04, 2013 | 0.3120 | 0.3120 | 0.3120 | 53,855 | -0.03(-7.42%) | |
| Apr 03, 2013 | 0.3130 | 0.3380 | 0.3130 | 0.3370 | 28,800 | +0.02(+7.32%) |
| Apr 02, 2013 | 0.3150 | 0.3200 | 0.3140 | 0.3140 | 232,785 | +0.00(+1.29%) |
| Mar 27, 2013 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.00(-0.96%) | |
| Mar 22, 2013 | 0.3130 | 0.3130 | 0.3130 | 0 | -0.02(-4.57%) | |
| Mar 21, 2013 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 9,484 | +0.01(+3.73%) |
| Mar 20, 2013 | 0.3100 | 0.3200 | 0.3100 | 0.3162 | 29,650 | +0.01(+3.00%) |
| Mar 18, 2013 | 0.3070 | 0.3070 | 0.3070 | 0 | -0.00(-0.97%) | |
| Mar 15, 2013 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 6,210 | -0.04(-11.43%) |
| Mar 12, 2013 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.03(+9.37%) | |
| Mar 11, 2013 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 25,000 | -0.00(-0.62%) |
| Mar 08, 2013 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 6,080 | -0.00(-0.31%) |
| Mar 07, 2013 | 0.3470 | 0.3470 | 0.3230 | 0.3230 | 250,000 | -0.03(-8.76%) |
| Mar 05, 2013 | 0.3540 | 0.3540 | 0.3540 | 0 | +0.02(+7.60%) | |
| Mar 01, 2013 | 0.3290 | 0.3290 | 0.3290 | 55,799 | +0.01(+3.79%) | |
| Feb 26, 2013 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 107,338 | -0.02(-4.52%) |
| Feb 20, 2013 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0 | -0.01(-1.78%) |
| Feb 19, 2013 | 0.3600 | 0.3600 | 0.3380 | 0.3380 | 301,800 | -0.01(-3.43%) |
| Feb 14, 2013 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.00(-0.28%) | |
| Feb 13, 2013 | 0.3510 | 0.3540 | 0.3500 | 0.3510 | 64,000 | -0.00(-0.28%) |
| Feb 07, 2013 | 0.3520 | 0.3520 | 0.3520 | 0 | -0.01(-3.83%) | |
| Feb 05, 2013 | 0.3660 | 0.3660 | 0.3660 | 0 | -0.03(-7.58%) | |
| Feb 04, 2013 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 51,733 | +0.02(+4.21%) |
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.
