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

Zijin Mining Group Company Ltd (OP: ZIJMF )

2.290 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 22, 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 (%)
May 29, 2009 0.9300 0.9300 0.9300 0.9300 14,070 +0.06(+6.90%)
May 28, 2009 0.8700 0.8700 0.8700 0.8700 1,000 +0.00(+0.00%)
May 26, 2009 0.8400 0.8700 0.8700 0.8700 0 +0.03(+3.57%)
May 22, 2009 0.8400 0.8400 0.8400 0.8400 10,000 -0.02(-2.37%)
May 21, 2009 0.8300 0.8604 0.8300 0.8604 820,700 +0.04(+5.34%)
May 20, 2009 0.8168 0.8168 0.8168 0.8168 452,000 -0.00(-0.39%)
May 18, 2009 0.8100 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
May 13, 2009 0.8100 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
May 12, 2009 0.8200 0.8200 0.8200 0.8200 2,000 -0.01(-0.61%)
May 08, 2009 0.8250 0.8250 0.8250 0 +0.01(+0.61%)
May 06, 2009 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
May 01, 2009 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Apr 28, 2009 0.7700 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Apr 27, 2009 0.8000 0.8000 0.8000 0.8000 2,000 -0.02(-2.44%)
Apr 24, 2009 0.8200 0.8200 0.8200 0.8200 5,000 +0.05(+6.49%)
Apr 20, 2009 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Apr 17, 2009 0.7750 0.8150 0.7750 0.8000 17,050 -0.01(-1.23%)
Apr 16, 2009 0.8450 0.8450 0.8100 0.8100 209,000 -0.00(-0.61%)
Apr 15, 2009 0.8150 0.8150 0.8150 0.8150 10,000 +0.09(+13.19%)
Apr 09, 2009 0.7200 0.7200 0.7200 0.7200 0 +0.03(+5.11%)
Apr 08, 2009 0.6850 0.6850 0.6850 0.6850 2,000 +0.02(+2.24%)
Apr 07, 2009 0.6700 0.6700 0.6700 0.6700 3,000 +0.02(+3.08%)
Apr 06, 2009 0.6500 0.6500 0.6500 0.6500 2,000 -0.06(-8.45%)
Apr 03, 2009 0.7100 0.7100 0.7100 0.7100 4,000 -0.02(-2.74%)
Apr 01, 2009 0.7300 0.7300 0.7300 0 -0.02(-2.01%)
Mar 26, 2009 0.7450 0.7450 0.7450 0 -0.02(-1.97%)
Mar 24, 2009 0.7600 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Mar 23, 2009 0.7900 0.7900 0.7900 0.7900 20,000 +0.04(+5.33%)
Mar 20, 2009 0.7700 0.7800 0.7500 0.7500 12,000 +0.12(+19.05%)
Mar 19, 2009 0.6300 0.6300 0.6300 0.6300 2,825 +0.05(+8.62%)
Mar 18, 2009 0.5750 0.5800 0.5750 0.5800 31,000 -0.03(-4.13%)
Mar 16, 2009 0.6050 0.6050 0.6050 0 +0.04(+6.14%)
Mar 13, 2009 0.5200 0.5700 0.5700 0.5700 18,500 +0.03(+5.56%)
Mar 11, 2009 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 10, 2009 0.5500 0.5600 0.5400 0.5400 11,145 -0.02(-2.70%)
Mar 09, 2009 0.5550 0.5550 0.5550 0.5550 4,000 +0.01(+0.91%)
Mar 06, 2009 0.5500 0.5550 0.5500 0.5500 15,000 +0.03(+5.77%)
Mar 05, 2009 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Mar 03, 2009 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
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.