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 31, 2016 0.3000 0.3000 0.3000 0.3000 23,000 +0.01(+2.39%)
May 27, 2016 0.2930 0.2930 0.2930 0 +0.02(+8.52%)
May 26, 2016 0.2700 0.2700 0.2700 0.2700 7,500 +0.00(+0.00%)
May 24, 2016 0.2700 0.2700 0.2700 0 -0.02(-7.53%)
May 23, 2016 0.2950 0.2950 0.2920 0.2920 20,000 +0.00(+1.39%)
May 20, 2016 0.2880 0.2880 0.2880 0.2880 1,000 -0.03(-8.57%)
May 19, 2016 0.3150 0.3150 0.3150 0.3150 2,000 +0.01(+1.61%)
May 18, 2016 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
May 13, 2016 0.3100 0.3100 0.3100 0 -0.03(-7.46%)
May 10, 2016 0.3350 0.3350 0.3350 0 -0.01(-3.18%)
May 09, 2016 0.3460 0.3460 0.3460 0.3460 651 +0.05(+15.33%)
May 06, 2016 0.3400 0.3400 0.3000 0.3000 5,500 -0.04(-11.76%)
May 05, 2016 0.3400 0.3400 0.3400 0.3400 700 +0.00(+0.00%)
May 04, 2016 0.3400 0.3400 0.3400 0.3400 121 -0.01(-2.86%)
May 02, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 29, 2016 0.3200 0.3500 0.3200 0.3500 18,175 +0.05(+16.67%)
Apr 26, 2016 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Apr 25, 2016 0.3300 0.3300 0.3300 0.3300 116 -0.01(-1.79%)
Apr 19, 2016 0.3360 0.3360 0.3360 0 +0.04(+13.86%)
Apr 18, 2016 0.3200 0.3200 0.2950 0.2951 50,327 -0.02(-7.78%)
Apr 15, 2016 0.3200 0.3200 0.3200 0.3200 14,069 -0.01(-3.03%)
Apr 14, 2016 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-2.11%)
Apr 13, 2016 0.3300 0.3371 0.3300 0.3371 8,500 -0.01(-2.29%)
Apr 12, 2016 0.3400 0.3450 0.3350 0.3450 31,000 +0.00(+1.47%)
Apr 11, 2016 0.3400 0.3400 0.3400 0.3400 1,100 +0.01(+3.03%)
Mar 31, 2016 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Mar 17, 2016 0.3350 0.3350 0.3350 0 +0.00(+0.60%)
Mar 16, 2016 0.3200 0.3330 0.3200 0.3330 14,500 -0.01(-3.48%)
Mar 14, 2016 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
Mar 11, 2016 0.3200 0.3200 0.3200 0.3200 54,000 -0.01(-3.03%)
Mar 10, 2016 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-2.94%)
Mar 09, 2016 0.3400 0.3400 0.3400 0.3400 200 +0.01(+3.03%)
Mar 07, 2016 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Mar 04, 2016 0.3500 0.3600 0.3500 0.3600 1,000 +0.01(+2.86%)
Mar 03, 2016 0.3400 0.3500 0.3400 0.3500 38,783 +0.05(+16.67%)
Mar 02, 2016 0.3000 0.3000 0.3000 0.3000 7,500 -0.01(-1.64%)
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.