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, 2020 0.3900 0.4200 0.3900 0.4200 5,000 +0.01(+1.20%)
May 28, 2020 0.4125 0.4150 0.4125 0.4150 1,086,630 +0.00(+1.12%)
May 26, 2020 0.4104 0.4104 0.4104 0 -0.02(-3.77%)
May 21, 2020 0.4265 0.4265 0.4265 0 -0.02(-5.22%)
May 20, 2020 0.4500 0.4600 0.4100 0.4500 1,974,900 +0.00(+0.00%)
May 19, 2020 0.4100 0.4500 0.4100 0.4500 1,399,875 +0.06(+15.38%)
May 15, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.01%)
May 14, 2020 0.3982 0.4215 0.3930 0.3980 7,000 -0.01(-2.86%)
May 13, 2020 0.4200 0.4200 0.4097 0.4097 7,000 +0.02(+4.52%)
May 12, 2020 0.4085 0.4085 0.3860 0.3920 29,700 -0.04(-9.89%)
May 11, 2020 0.4350 0.4350 0.4350 0.4350 1,000 +0.02(+3.57%)
May 08, 2020 0.4250 0.4250 0.4200 0.4200 2,800 -0.01(-1.75%)
Apr 30, 2020 0.4275 0.4275 0.4275 0 +0.02(+4.27%)
Apr 29, 2020 0.4150 0.4150 0.4100 0.4100 3,000 -0.03(-7.13%)
Apr 24, 2020 0.4415 0.4415 0.4415 0 -0.04(-8.02%)
Apr 23, 2020 0.4800 0.4800 0.4800 0.4800 3,000 +0.01(+1.91%)
Apr 21, 2020 0.4710 0.4710 0.4710 0 +0.06(+15.72%)
Apr 20, 2020 0.4295 0.4295 0.4070 0.4070 4,850 -0.02(-4.24%)
Apr 14, 2020 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Apr 09, 2020 0.4200 0.4200 0.4200 0 +0.02(+4.87%)
Apr 07, 2020 0.4005 0.4005 0.4005 0 +0.01(+2.38%)
Apr 06, 2020 0.3800 0.3912 0.3800 0.3912 1,000 +0.03(+9.64%)
Apr 02, 2020 0.3568 0.3568 0.3568 0 -0.04(-10.80%)
Mar 30, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Mar 26, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Mar 25, 2020 0.4300 0.4300 0.3853 0.4000 6,125 +0.05(+14.29%)
Mar 24, 2020 0.3500 0.3500 0.3500 0.3500 6,000 +0.01(+1.74%)
Mar 20, 2020 0.3440 0.3440 0.3440 0 +0.04(+12.60%)
Mar 19, 2020 0.3020 0.3055 0.2790 0.3055 6,201 -0.04(-11.45%)
Mar 18, 2020 0.3025 0.3450 0.3025 0.3450 2,100 +0.03(+11.29%)
Mar 17, 2020 0.3100 0.3100 0.3100 0.3100 18,000 -0.03(-8.12%)
Mar 16, 2020 0.3690 0.3690 0.3275 0.3374 14,697 -0.07(-17.71%)
Mar 13, 2020 0.3960 0.4100 0.3960 0.4100 18,000 -0.05(-10.87%)
Mar 09, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.11%)
Mar 06, 2020 0.4730 0.4730 0.4505 0.4505 200 +0.01(+3.25%)
Mar 04, 2020 0.4363 0.4363 0.4363 0 -0.00(-0.16%)
Mar 03, 2020 0.4670 0.4670 0.4370 0.4370 3,210 -0.03(-6.62%)
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.