Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiangxi Copper Ltd H (OP: JIAXF )

2.350 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.490 2.490 2.490 2.490 0 -0.08(-3.11%)
Nov 23, 2009 2.570 2.570 2.570 0 +0.01(+0.39%)
Nov 17, 2009 2.560 2.560 2.560 2.560 0 -0.11(-4.12%)
Nov 16, 2009 2.580 2.700 2.580 2.670 54,350 +0.22(+8.98%)
Nov 12, 2009 2.450 2.450 2.450 2.450 0 +0.11(+4.70%)
Nov 11, 2009 2.340 2.340 2.340 2.340 300 -0.01(-0.43%)
Nov 09, 2009 2.350 2.350 2.350 2.350 0 +0.05(+2.17%)
Nov 06, 2009 2.300 2.300 2.300 2.300 11,300 -0.10(-4.17%)
Oct 22, 2009 2.400 2.400 2.400 0 -0.06(-2.44%)
Oct 21, 2009 2.460 2.460 2.460 2.460 300 +0.11(+4.68%)
Oct 14, 2009 2.350 2.350 2.350 2.350 33,000 +0.06(+2.62%)
Oct 12, 2009 2.290 2.290 2.290 0 +0.09(+4.09%)
Oct 07, 2009 2.200 2.200 2.200 2.200 0 +0.02(+0.92%)
Oct 01, 2009 2.180 2.180 2.180 2.180 0 -0.06(-2.68%)
Sep 24, 2009 2.240 2.240 2.240 2.240 0 -0.07(-3.03%)
Sep 21, 2009 2.310 2.310 2.310 0 -0.11(-4.55%)
Sep 17, 2009 2.420 2.420 2.420 0 +0.03(+1.26%)
Sep 14, 2009 2.390 2.390 2.390 0 +0.00(+0.00%)
Sep 09, 2009 2.390 2.390 2.390 0 +0.00(+0.00%)
Sep 08, 2009 2.300 2.390 2.300 2.390 7,000 +0.30(+14.35%)
Sep 01, 2009 2.090 2.090 2.090 0 +0.09(+4.50%)
Aug 31, 2009 2.000 2.000 2.000 2.000 2,000 -0.25(-11.11%)
Aug 27, 2009 2.250 2.250 2.250 0 -0.05(-2.17%)
Aug 25, 2009 2.300 2.300 2.300 0 +0.13(+5.99%)
Aug 12, 2009 2.160 2.170 2.160 2.170 8,600 -0.08(-3.56%)
Aug 10, 2009 2.250 2.250 2.250 0 +0.25(+12.50%)
Jul 30, 2009 2.000 2.000 2.000 0 -0.04(-1.96%)
Jul 24, 2009 2.040 2.040 2.040 0 +0.05(+2.51%)
Jul 23, 2009 1.940 1.990 1.940 1.990 2,500 +0.06(+3.11%)
Jul 21, 2009 1.930 1.930 1.930 0 +0.20(+11.56%)
Jul 17, 2009 1.730 1.730 1.730 0 +0.07(+4.22%)
Jul 16, 2009 1.660 1.660 1.660 1.660 4,000 +0.00(+0.00%)
Jul 15, 2009 1.660 1.660 1.660 1.660 1,000 +0.10(+6.41%)
Jul 14, 2009 1.560 1.560 1.560 1.560 1,000 -0.04(-2.50%)
Jul 02, 2009 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 01, 2009 1.580 1.610 1.580 1.600 45,070 +0.00(+0.00%)
Jun 30, 2009 1.620 1.670 1.600 1.600 5,500 -0.06(-3.61%)
Jun 29, 2009 1.660 1.660 1.660 1.660 6,200 +0.09(+5.73%)
Jun 22, 2009 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Jun 18, 2009 1.570 1.570 1.570 1.570 600 -0.03(-1.88%)
Jun 17, 2009 1.600 1.600 1.600 1.600 5,000 -0.07(-4.19%)
Jun 16, 2009 1.670 1.730 1.670 1.670 12,500 -0.05(-2.91%)
Jun 15, 2009 1.720 1.740 1.720 1.720 95,100 -0.05(-2.82%)
Jun 09, 2009 1.770 1.770 1.770 0 -0.04(-2.21%)
Jun 03, 2009 1.810 1.810 1.810 1.810 0 +0.29(+19.08%)
May 28, 2009 1.520 1.520 1.520 1.520 400 -0.02(-1.30%)
May 20, 2009 1.540 1.540 1.540 1.540 0 +0.14(+10.00%)
May 18, 2009 1.400 1.400 1.400 1.400 0 +0.05(+3.70%)
May 14, 2009 1.350 1.350 1.350 1.350 0 +0.05(+3.85%)
May 06, 2009 1.300 1.300 1.300 1.300 0 +0.05(+4.00%)
May 04, 2009 1.250 1.250 1.250 0 +0.10(+8.70%)
Apr 29, 2009 1.150 1.150 1.150 1.150 0 +0.10(+9.52%)
Apr 27, 2009 1.050 1.050 1.050 0 -0.07(-6.25%)
Apr 24, 2009 1.100 1.120 1.120 1.120 1,000 +0.02(+1.82%)
Apr 23, 2009 1.100 1.100 1.100 1.100 250 -0.13(-10.57%)
Apr 20, 2009 1.230 1.230 1.230 0 -0.12(-8.89%)
Apr 16, 2009 1.350 1.350 1.350 0 +0.05(+3.85%)
Apr 15, 2009 1.300 1.300 1.300 1.300 2,000 +0.08(+6.56%)
Apr 14, 2009 1.220 1.220 1.220 1.220 200 +0.12(+10.91%)
Apr 09, 2009 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 01, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 31, 2009 1.100 1.100 1.100 1.100 100 -0.01(-0.90%)
Mar 24, 2009 1.110 1.110 1.110 1.110 0 -0.11(-9.02%)
Mar 23, 2009 1.220 1.220 1.220 1.220 600 +0.18(+16.75%)
Mar 19, 2009 1.045 1.045 1.045 1.045 0 +0.29(+39.33%)
Mar 11, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 10, 2009 0.7500 0.7500 0.7500 0.7500 1,000 +0.07(+10.29%)
Mar 04, 2009 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Feb 24, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 23, 2009 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Feb 20, 2009 0.7500 0.7500 0.7500 0.7500 751 -0.06(-7.41%)
Feb 18, 2009 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 17, 2009 0.8100 0.8100 0.8100 0.8100 200 -0.05(-5.81%)
Feb 09, 2009 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Feb 06, 2009 0.8500 0.9000 0.8500 0.8600 15,500 +0.13(+17.81%)
Jan 13, 2009 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jan 12, 2009 0.8350 0.8350 0.7300 0.7300 500 -0.12(-14.12%)
Jan 07, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 06, 2009 0.8550 0.8550 0.8500 0.8500 12,000 +0.14(+19.72%)
Dec 31, 2008 0.7100 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Dec 30, 2008 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 29, 2008 0.7200 0.7200 0.7200 0.7200 500 +0.05(+7.46%)
Dec 26, 2008 0.6700 0.6700 0.6700 0.6700 3,000 +0.01(+0.75%)
Dec 24, 2008 0.6650 0.6650 0.6650 0.6650 1,000 -0.08(-11.33%)
Dec 18, 2008 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 17, 2008 0.7500 0.7500 0.7500 0.7500 3,000 +0.05(+7.14%)
Dec 16, 2008 0.7000 0.7000 0.7000 0.7000 5,000 +0.05(+7.69%)
Dec 15, 2008 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 12, 2008 0.6500 0.6500 0.6500 0.6500 1,000 -0.10(-13.33%)
Dec 11, 2008 0.7500 0.7500 0.7500 0.7500 1,000 -0.05(-6.25%)
Dec 10, 2008 0.7600 0.8300 0.7600 0.8000 5,000 +0.13(+19.40%)
Dec 09, 2008 0.6700 0.6700 0.6700 0.6700 500 +0.05(+7.20%)
Dec 08, 2008 0.6250 0.6250 0.6250 0.6250 5,000 +0.06(+9.65%)
Dec 04, 2008 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 03, 2008 0.5700 0.5700 0.5700 0.5700 1,300 +0.02(+3.64%)
Dec 02, 2008 0.5500 0.5500 0.5500 0.5500 1,000 +0.02(+3.77%)
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.