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 24, 2011 0.7100 0.7100 0.7100 0.7100 1,700 +0.01(+1.43%)
May 23, 2011 0.7000 0.7000 0.7000 0.7000 300 -0.02(-2.78%)
May 19, 2011 0.7200 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
May 18, 2011 0.7000 0.7300 0.7000 0.7300 22,400 +0.00(+0.00%)
May 17, 2011 0.7300 0.7300 0.7300 0.7300 4,000 +0.00(+0.00%)
May 13, 2011 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 12, 2011 0.7400 0.7400 0.7200 0.7200 1,950 -0.04(-5.26%)
May 11, 2011 0.7400 0.7600 0.7400 0.7600 3,550 +0.02(+2.70%)
May 10, 2011 0.7400 0.7400 0.7400 0.7400 12,000 -0.02(-2.63%)
May 06, 2011 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
May 04, 2011 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
May 03, 2011 0.7800 0.7800 0.7800 0.7800 600 -0.06(-7.14%)
Apr 29, 2011 0.8400 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Apr 28, 2011 0.8500 0.8500 0.7900 0.8000 33,600 -0.05(-5.88%)
Apr 27, 2011 0.8500 0.8500 0.8500 0.8500 600 +0.04(+4.94%)
Apr 26, 2011 0.8450 0.8450 0.8100 0.8100 14,100 -0.03(-3.57%)
Apr 20, 2011 0.8400 0.8400 0.8400 0 +0.06(+7.69%)
Apr 19, 2011 0.8500 0.8500 0.7800 0.7800 16,000 -0.07(-8.24%)
Apr 18, 2011 0.8500 0.8500 0.8500 0.8500 1,000 +0.01(+1.19%)
Apr 15, 2011 0.8400 0.8400 0.8400 0.8400 8,000 -0.01(-1.18%)
Apr 14, 2011 0.8500 0.8500 0.8500 0.8500 2,300 +0.00(+0.00%)
Apr 13, 2011 0.7850 0.8500 0.7850 0.8500 7,700 +0.02(+2.41%)
Apr 11, 2011 0.8300 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Apr 08, 2011 0.8400 0.8500 0.8400 0.8500 13,000 +0.01(+1.19%)
Apr 07, 2011 0.8380 0.8400 0.8380 0.8400 3,500 +0.00(+0.00%)
Apr 05, 2011 0.8400 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Apr 04, 2011 0.8300 0.8300 0.8300 0.8300 1,500 -0.01(-1.19%)
Apr 01, 2011 0.8400 0.8400 0.8400 0.8400 100 +0.03(+3.70%)
Mar 31, 2011 0.7800 0.8100 0.7800 0.8100 84,000 +0.01(+1.25%)
Mar 29, 2011 0.8000 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Mar 28, 2011 0.7500 0.7700 0.7500 0.7500 50,500 -0.01(-1.32%)
Mar 25, 2011 0.7600 0.7600 0.7600 0.7600 300 -0.03(-3.80%)
Mar 23, 2011 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Mar 21, 2011 0.7900 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Mar 17, 2011 0.8200 0.8200 0.8200 0.8200 0 +0.03(+4.46%)
Mar 15, 2011 0.7850 0.7850 0.7850 0.7850 0 -0.03(-3.09%)
Mar 14, 2011 0.8100 0.8100 0.8100 0.8100 3,500 +0.01(+1.25%)
Mar 11, 2011 0.8000 0.8000 0.8000 0.8000 765 -0.05(-5.88%)
Mar 09, 2011 0.8500 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Mar 07, 2011 0.8700 0.8700 0.8700 0.8700 0 +0.05(+5.84%)
Mar 04, 2011 0.8200 0.8220 0.8200 0.8220 34,000 +0.00(+0.24%)
Mar 03, 2011 0.8200 0.8200 0.8200 0.8200 1,000 +0.02(+2.50%)
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.