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 (%)
Dec 31, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 28, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 27, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 26, 2007 2.600 2.600 2.600 2.600 1,000 +0.15(+6.12%)
Dec 24, 2007 2.450 2.450 2.450 2.450 13,000 +0.25(+11.36%)
Dec 21, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 20, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 19, 2007 2.150 2.200 2.200 2.200 3,250 +0.05(+2.33%)
Dec 18, 2007 2.150 2.150 2.150 2.150 200 -0.10(-4.44%)
Dec 17, 2007 2.300 2.400 2.250 2.250 2,000 -0.05(-2.17%)
Dec 14, 2007 2.300 2.300 2.300 2.300 300 -0.30(-11.54%)
Dec 13, 2007 2.740 2.600 2.600 2.600 2,000 -0.14(-5.11%)
Dec 12, 2007 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Dec 11, 2007 2.740 2.740 2.740 2.740 12,000 +0.11(+4.18%)
Dec 10, 2007 2.630 2.800 2.550 2.630 54,633 -0.17(-6.07%)
Dec 07, 2007 2.750 2.800 2.800 2.800 2,000 +0.05(+1.82%)
Dec 06, 2007 2.680 2.750 2.650 2.750 1,700 +0.07(+2.61%)
Dec 05, 2007 2.680 2.680 2.550 2.680 3,500 +0.23(+9.39%)
Dec 04, 2007 2.450 2.500 2.450 2.450 1,650 -0.05(-2.00%)
Dec 03, 2007 2.500 2.560 2.500 2.500 11,300 +0.00(+0.00%)
Nov 30, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 29, 2007 2.400 2.500 2.500 2.500 1,700 +0.10(+4.17%)
Nov 28, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 27, 2007 2.400 2.400 2.400 2.400 2,500 +0.05(+2.13%)
Nov 26, 2007 2.350 2.350 2.350 2.350 1,000 +1.92(+446.51%)
Nov 23, 2007 0.4300 0.4300 0.4300 0.4300 4,000 +0.00(+0.00%)
Nov 21, 2007 2.450 2.540 0.4300 0.4300 1,600 +0.00(+0.00%)
Nov 20, 2007 0.4300 2.540 0.4300 0.4300 1,600 -1.98(-82.16%)
Nov 19, 2007 2.410 2.410 2.410 2.410 40,000 -0.39(-13.93%)
Nov 16, 2007 2.800 2.800 2.800 2.800 5,000 +0.00(+0.00%)
Nov 15, 2007 2.800 2.850 2.800 2.800 6,500 +0.18(+6.87%)
Nov 14, 2007 2.400 2.750 2.550 2.620 14,300 +0.22(+9.17%)
Nov 13, 2007 2.500 2.480 2.400 2.400 7,500 -0.10(-4.00%)
Nov 12, 2007 2.500 2.650 2.400 2.500 9,000 -0.17(-6.37%)
Nov 09, 2007 2.670 2.750 2.600 2.670 8,750 +0.12(+4.71%)
Nov 08, 2007 2.550 2.850 2.550 2.550 40,000 -0.30(-10.53%)
Nov 07, 2007 2.850 2.900 2.850 2.850 12,250 -0.15(-5.00%)
Nov 06, 2007 3.000 3.050 2.850 3.000 12,600 -0.15(-4.76%)
Nov 05, 2007 3.240 3.150 2.950 3.150 8,300 -0.09(-2.78%)
Nov 02, 2007 3.240 3.240 3.150 3.240 3,000 -0.01(-0.31%)
Nov 01, 2007 3.250 3.500 3.250 3.250 2,786 -0.27(-7.67%)
Oct 31, 2007 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Oct 30, 2007 3.600 3.750 3.450 3.520 4,600 -0.08(-2.22%)
Oct 29, 2007 3.170 3.620 3.350 3.600 15,300 +0.43(+13.56%)
Oct 26, 2007 3.170 3.170 3.150 3.170 5,000 -0.13(-3.94%)
Oct 25, 2007 3.300 3.350 3.100 3.300 8,900 +0.05(+1.54%)
Oct 24, 2007 3.800 3.500 3.250 3.250 34,400 -0.55(-14.47%)
Oct 23, 2007 3.800 3.800 3.500 3.800 36,350 -0.10(-2.56%)
Oct 19, 2007 3.900 3.900 3.900 3.900 1,000 -0.20(-4.88%)
Oct 18, 2007 4.100 4.100 4.050 4.100 8,000 +0.35(+9.33%)
Oct 17, 2007 3.750 3.750 3.750 3.750 15,000 -0.25(-6.25%)
Oct 16, 2007 4.000 4.000 3.800 4.000 8,150 -0.04(-0.99%)
Oct 15, 2007 4.040 4.040 3.850 4.040 6,500 +0.29(+7.73%)
Oct 12, 2007 3.750 3.950 3.750 3.750 12,100 -0.15(-3.85%)
Oct 11, 2007 3.900 3.900 3.700 3.900 5,102 +0.40(+11.43%)
Oct 10, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 09, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 08, 2007 3.540 3.500 3.500 3.500 1,100 -0.04(-1.13%)
Oct 05, 2007 3.540 3.550 3.450 3.540 6,000 +0.09(+2.61%)
Oct 04, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 03, 2007 3.450 3.450 3.350 3.450 6,450 -0.25(-6.76%)
Oct 02, 2007 3.700 3.700 3.450 3.700 1,500 +0.50(+15.62%)
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.