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 28, 2010 0.7550 0.7550 0.7550 0.7550 100,000 +0.05(+7.09%)
May 26, 2010 0.7050 0.7050 0.7050 0 +0.02(+2.17%)
May 25, 2010 0.7800 0.7800 0.6300 0.6900 42,150 -0.06(-8.00%)
May 21, 2010 0.7500 0.7500 0.7500 0 +0.02(+2.04%)
May 20, 2010 0.7400 0.7400 0.6850 0.7350 20,000 -0.06(-6.96%)
May 19, 2010 0.8000 0.8000 0.7900 0.7900 47,850 -0.01(-1.25%)
May 18, 2010 0.7700 0.8100 0.7700 0.8000 22,875 +0.00(+0.00%)
May 17, 2010 0.8000 0.8000 0.8000 0.8000 77,000 +0.02(+2.56%)
May 14, 2010 0.7800 0.7800 0.7800 0.7800 8,000 -0.02(-2.50%)
May 13, 2010 0.8600 0.8600 0.7850 0.8000 27,900 -0.02(-2.44%)
May 12, 2010 0.8200 0.8300 0.7850 0.8200 95,000 +0.00(+0.00%)
May 11, 2010 0.8200 0.8300 0.8100 0.8200 26,000 -0.02(-1.80%)
May 10, 2010 0.8350 0.8350 0.8350 0.8350 500 +0.05(+6.37%)
May 07, 2010 0.8000 0.8000 0.7800 0.7850 16,600 +0.04(+4.67%)
May 06, 2010 0.7400 0.7500 0.7400 0.7500 62,000 +0.02(+2.74%)
May 05, 2010 0.7400 0.7400 0.7300 0.7300 40,270 -0.08(-9.88%)
May 03, 2010 0.8100 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Apr 30, 2010 0.8100 0.8100 0.7800 0.7800 107,500 -0.03(-4.29%)
Apr 29, 2010 0.8050 0.8150 0.8050 0.8150 87,000 +0.01(+1.87%)
Apr 28, 2010 0.7600 0.8000 0.7600 0.8000 77,500 +0.00(+0.00%)
Apr 27, 2010 0.8050 0.8050 0.7800 0.8000 40,500 -0.03(-3.61%)
Apr 26, 2010 0.8300 0.8300 0.8300 0.8300 11,000 +0.01(+0.61%)
Apr 23, 2010 0.8200 0.8250 0.8200 0.8250 53,400 -0.01(-1.20%)
Apr 22, 2010 0.8500 0.8500 0.8250 0.8350 39,500 -0.02(-1.76%)
Apr 21, 2010 0.8500 0.8500 0.8500 0.8500 33,200 +0.03(+3.66%)
Apr 20, 2010 0.8200 0.8200 0.8200 0.8200 1,800 -0.03(-2.96%)
Apr 16, 2010 0.8450 0.8450 0.8450 0.8450 0 -0.02(-1.74%)
Apr 15, 2010 0.8600 0.8600 0.8600 0.8600 5,000 +0.01(+1.18%)
Apr 13, 2010 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 08, 2010 0.8500 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Apr 07, 2010 0.8300 0.8400 0.8300 0.8400 76,050 +0.03(+3.70%)
Apr 06, 2010 0.8200 0.8200 0.8100 0.8100 21,850 -0.00(-0.61%)
Apr 05, 2010 0.7800 0.8500 0.7800 0.8150 59,500 +0.03(+4.49%)
Apr 01, 2010 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Mar 31, 2010 0.8000 0.8000 0.8000 0.8000 25,400 -0.03(-3.61%)
Mar 29, 2010 0.8300 0.8300 0.8300 0.8300 0 +0.05(+6.41%)
Mar 26, 2010 0.7800 0.8000 0.7800 0.7800 9,800 -0.06(-7.14%)
Mar 24, 2010 0.8400 0.8400 0.8400 0.8400 0 +0.02(+1.82%)
Mar 23, 2010 0.8250 0.8250 0.8250 0.8250 300 +0.01(+0.61%)
Mar 18, 2010 0.8200 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Mar 16, 2010 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 15, 2010 0.8400 0.8400 0.8000 0.8400 24,500 -0.05(-5.62%)
Mar 10, 2010 0.8900 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Mar 08, 2010 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 02, 2010 0.8500 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
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.