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, 2015 0.4440 0.4440 0.4440 0 -0.00(-0.22%)
May 28, 2015 0.4509 0.4509 0.4405 0.4450 21,150 -0.03(-6.49%)
May 27, 2015 0.4220 0.4760 0.4220 0.4759 11,756 +0.06(+14.95%)
May 26, 2015 0.4130 0.4140 0.4130 0.4140 6,000 +0.05(+13.74%)
May 20, 2015 0.3640 0.3640 0.3640 0 +0.00(+0.00%)
May 18, 2015 0.3640 0.3640 0.3640 0 +0.02(+7.06%)
May 15, 2015 0.3640 0.3660 0.3400 0.3400 8,000 -0.00(-1.16%)
May 13, 2015 0.3440 0.3440 0.3440 0 +0.00(+1.18%)
May 12, 2015 0.3619 0.3619 0.3400 0.3400 13,618 -0.03(-9.09%)
May 04, 2015 0.3740 0.3740 0.3740 0 -0.01(-1.58%)
Apr 28, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 27, 2015 0.3800 0.3899 0.3750 0.3800 27,887 -0.02(-5.71%)
Apr 24, 2015 0.4030 0.4030 0.4030 0.4030 2,200 +0.00(+1.00%)
Apr 23, 2015 0.3950 0.3990 0.3950 0.3990 3,100 +0.02(+5.11%)
Apr 20, 2015 0.3796 0.3796 0.3796 0 -0.01(-2.67%)
Apr 17, 2015 0.3900 0.3900 0.3900 0.3900 20,000 +0.01(+2.63%)
Apr 15, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Apr 14, 2015 0.3900 0.3900 0.3900 0.3900 16,200 +0.00(+0.00%)
Apr 13, 2015 0.3900 0.3900 0.3900 0.3900 1,000 -0.02(-4.88%)
Apr 10, 2015 0.4100 0.4100 0.4100 0.4100 7,000 +0.01(+2.76%)
Apr 09, 2015 0.3770 0.3990 0.3770 0.3990 22,700 +0.03(+6.97%)
Apr 08, 2015 0.3631 0.3730 0.3631 0.3730 774,600 +0.03(+8.12%)
Apr 07, 2015 0.3400 0.3450 0.3400 0.3450 21,250 +0.00(+0.00%)
Apr 06, 2015 0.3360 0.3450 0.3360 0.3450 15,000 +0.00(+1.47%)
Apr 02, 2015 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Apr 01, 2015 0.3040 0.3200 0.3040 0.3200 991 +0.00(+0.00%)
Mar 31, 2015 0.3200 0.3200 0.3000 0.3200 14,200 +0.00(+0.03%)
Mar 30, 2015 0.2940 0.3200 0.2940 0.3199 9,500 +0.05(+16.75%)
Mar 26, 2015 0.2740 0.2740 0.2740 0 -0.02(-6.80%)
Mar 19, 2015 0.2940 0.2940 0.2940 0 +0.01(+5.00%)
Mar 06, 2015 0.2800 0.2800 0.2800 0 -0.03(-9.39%)
Mar 05, 2015 0.3090 0.3090 0.3090 0.3090 3,000 -0.01(-1.90%)
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.