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 27, 2014 0.2190 0.2190 0.2190 0.2190 0 -0.00(-2.19%)
May 21, 2014 0.2239 0.2239 0.2239 0 -0.01(-3.49%)
May 20, 2014 0.2320 0.2320 0.2320 0.2320 200 -0.01(-3.29%)
May 19, 2014 0.2399 0.2399 0.2399 0.2399 2,000 +0.01(+6.57%)
May 14, 2014 0.2251 0.2251 0.2251 0.2251 0 -0.02(-9.92%)
May 13, 2014 0.2499 0.2499 0.2499 0.2499 4,000 +0.03(+13.54%)
May 08, 2014 0.2201 0.2201 0.2201 0 -0.01(-5.13%)
May 05, 2014 0.2320 0.2320 0.2320 0.2320 0 -0.03(-10.77%)
May 02, 2014 0.2599 0.2600 0.2599 0.2600 15,080 +0.03(+13.04%)
Apr 29, 2014 0.2300 0.2300 0.2300 0.2300 0 -0.02(-9.77%)
Apr 28, 2014 0.2392 0.2549 0.2310 0.2549 153,650 +0.01(+3.20%)
Apr 24, 2014 0.2470 0.2470 0.2470 0 +0.00(+0.41%)
Apr 23, 2014 0.2459 0.2460 0.2459 0.2460 6,188 +0.01(+5.99%)
Apr 22, 2014 0.2321 0.2321 0.2321 0.2321 2,800 -0.02(-9.34%)
Apr 16, 2014 0.2560 0.2560 0.2560 0 -0.00(-1.54%)
Apr 14, 2014 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 11, 2014 0.2600 0.2600 0.2451 0.2500 0 +0.01(+4.12%)
Apr 10, 2014 0.2450 0.2450 0.2401 0.2401 4,288 +0.03(+14.83%)
Apr 07, 2014 0.2091 0.2091 0.2091 0 +0.00(+1.01%)
Apr 03, 2014 0.2070 0.2070 0.2070 0 -0.02(-7.59%)
Apr 01, 2014 0.2240 0.2240 0.2240 0 -0.01(-2.61%)
Mar 31, 2014 0.2300 0.2300 0.2300 0.2300 10,869 +0.00(+0.00%)
Mar 28, 2014 0.2299 0.2300 0.2299 0.2300 0 +0.03(+15.00%)
Mar 25, 2014 0.2000 0.2000 0.2000 0 -0.02(-10.31%)
Mar 24, 2014 0.2229 0.2230 0.2229 0.2230 5,500 -0.01(-3.04%)
Mar 19, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.03(+14.94%)
Mar 18, 2014 0.2300 0.2300 0.2001 0.2001 850 +0.00(+0.05%)
Mar 17, 2014 0.2000 0.2000 0.2000 0.2000 2,000 -0.03(-13.04%)
Mar 12, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.13%)
Mar 11, 2014 0.2399 0.2399 0.2399 0.2399 750 +0.03(+14.24%)
Mar 10, 2014 0.2100 0.2100 0.2100 0.2100 7,500 -0.03(-12.50%)
Mar 04, 2014 0.2400 0.2400 0.2400 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.