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 )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 6, 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 31, 2013 0.2600 0.2600 0.2600 0.2600 96,000 -0.00(-0.38%)
May 29, 2013 0.2610 0.2610 0.2610 51,638 -0.03(-9.37%)
May 28, 2013 0.2880 0.2880 0.2880 0.2880 1,800 +0.03(+10.77%)
May 23, 2013 0.2600 0.2600 0.2600 0 -0.01(-3.35%)
May 21, 2013 0.2690 0.2690 0.2690 0 -0.00(-0.37%)
May 20, 2013 0.2700 0.2700 0.2700 0.2700 1,275,159 +0.00(+0.00%)
May 16, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 15, 2013 0.2700 0.2700 0.2700 0.2700 3,000 -0.02(-6.93%)
May 09, 2013 0.2901 0.2901 0.2901 0.2901 0 -0.01(-3.62%)
May 08, 2013 0.3010 0.3010 0.2852 0.3010 24,000 +0.00(+1.38%)
May 02, 2013 0.2969 0.2969 0.2969 0 +0.02(+6.04%)
May 01, 2013 0.2862 0.2862 0.2800 0.2800 6,000 -0.03(-11.11%)
Apr 25, 2013 0.3150 0.3150 0.3150 0 +0.03(+12.10%)
Apr 24, 2013 0.2810 0.2810 0.2810 0.2810 3,000 -0.03(-9.06%)
Apr 16, 2013 0.3090 0.3090 0.3090 0.3090 0 +0.02(+6.55%)
Apr 15, 2013 0.3050 0.3050 0.2900 0.2900 50,150 -0.02(-6.45%)
Apr 10, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 09, 2013 0.3100 0.3100 0.3100 0.3100 679,638 +0.01(+1.97%)
Apr 08, 2013 0.3050 0.3050 0.3040 0.3040 12,375 -0.01(-2.56%)
Apr 04, 2013 0.3120 0.3120 0.3120 53,855 -0.03(-7.42%)
Apr 03, 2013 0.3130 0.3380 0.3130 0.3370 28,800 +0.02(+7.32%)
Apr 02, 2013 0.3150 0.3200 0.3140 0.3140 232,785 +0.00(+1.29%)
Mar 27, 2013 0.3100 0.3100 0.3100 0 -0.00(-0.96%)
Mar 22, 2013 0.3130 0.3130 0.3130 0 -0.02(-4.57%)
Mar 21, 2013 0.3280 0.3280 0.3280 0.3280 9,484 +0.01(+3.73%)
Mar 20, 2013 0.3100 0.3200 0.3100 0.3162 29,650 +0.01(+3.00%)
Mar 18, 2013 0.3070 0.3070 0.3070 0 -0.00(-0.97%)
Mar 15, 2013 0.3100 0.3100 0.3100 0.3100 6,210 -0.04(-11.43%)
Mar 12, 2013 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Mar 11, 2013 0.3200 0.3200 0.3200 0.3200 25,000 -0.00(-0.62%)
Mar 08, 2013 0.3220 0.3220 0.3220 0.3220 6,080 -0.00(-0.31%)
Mar 07, 2013 0.3470 0.3470 0.3230 0.3230 250,000 -0.03(-8.76%)
Mar 05, 2013 0.3540 0.3540 0.3540 0 +0.02(+7.60%)
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.