Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zijin Mining Group Company Ltd (OP: ZIJMF )

2.122 -0.108 (-4.84%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 31, 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, 2019 0.3437 0.3437 0.3437 0 -0.00(-0.55%)
May 20, 2019 0.3456 0.3456 0.3456 0 -0.03(-7.52%)
May 16, 2019 0.3737 0.3737 0.3737 0 +0.00(+0.00%)
May 15, 2019 0.3737 0.3737 0.3737 0.3737 2,311 +0.02(+4.39%)
May 14, 2019 0.3580 0.3580 0.3580 0.3580 6,450 -0.01(-1.38%)
May 10, 2019 0.3630 0.3630 0.3630 0 -0.01(-1.63%)
May 09, 2019 0.3650 0.3690 0.3620 0.3690 21,500 -0.01(-1.60%)
May 08, 2019 0.3730 0.3750 0.3730 0.3750 9,200 -0.01(-1.83%)
May 03, 2019 0.3820 0.3820 0.3820 0 -0.00(-0.52%)
May 02, 2019 0.3820 0.3840 0.3820 0.3840 23,425 -0.01(-1.79%)
May 01, 2019 0.3910 0.3910 0.3910 0.3910 2,000 +0.00(+0.00%)
Apr 30, 2019 0.3910 0.3910 0.3910 0.3910 2,000 -0.02(-4.63%)
Apr 29, 2019 0.4130 0.4130 0.4100 0.4100 1,315 -0.01(-1.20%)
Apr 26, 2019 0.4182 0.4182 0.4150 0.4150 14,900 +0.00(+0.97%)
Apr 25, 2019 0.4180 0.4180 0.4110 0.4110 15,500 -0.01(-3.50%)
Apr 22, 2019 0.4259 0.4259 0.4259 0 -0.00(-0.16%)
Apr 18, 2019 0.4288 0.4288 0.4244 0.4266 7,600 -0.01(-1.57%)
Apr 16, 2019 0.4334 0.4334 0.4334 0 +0.02(+4.69%)
Apr 15, 2019 0.4238 0.4238 0.4140 0.4140 18,500 -0.01(-2.24%)
Apr 12, 2019 0.4235 0.4235 0.4235 0.4235 2,500 -0.01(-1.51%)
Apr 11, 2019 0.4317 0.4317 0.4300 0.4300 12,500 -0.01(-3.17%)
Apr 10, 2019 0.4441 0.4441 0.4441 0.4441 5,000 -0.02(-3.67%)
Apr 08, 2019 0.4610 0.4610 0.4610 0 +0.01(+3.11%)
Apr 05, 2019 0.4359 0.4471 0.4359 0.4471 17,700 +0.01(+1.41%)
Apr 04, 2019 0.4409 0.4409 0.4409 0.4409 7,500 +0.01(+1.36%)
Apr 03, 2019 0.4350 0.4350 0.4350 0.4350 15,800 +0.00(+0.69%)
Apr 02, 2019 0.4320 0.4320 0.4320 0.4320 7,000 +0.00(+0.40%)
Apr 01, 2019 0.4200 0.4303 0.4200 0.4303 20,000 +0.01(+3.19%)
Mar 28, 2019 0.4170 0.4170 0.4170 0 +0.01(+1.46%)
Mar 26, 2019 0.4110 0.4110 0.4110 0 +0.00(+1.11%)
Mar 25, 2019 0.4065 0.4065 0.4065 0.4065 15,000 -0.02(-5.47%)
Mar 22, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 21, 2019 0.4300 0.4300 0.4285 0.4300 8,965 +0.01(+2.70%)
Mar 20, 2019 0.4114 0.4187 0.4114 0.4187 2,221 -0.00(-0.31%)
Mar 18, 2019 0.4200 0.4200 0.4200 0 +0.01(+3.45%)
Mar 15, 2019 0.4060 0.4060 0.4060 0.4060 800 -0.00(-0.49%)
Mar 13, 2019 0.4080 0.4080 0.4080 0 -0.02(-4.56%)
Mar 12, 2019 0.4275 0.4275 0.4275 0.4275 1,020 +0.01(+1.79%)
Mar 11, 2019 0.4153 0.4200 0.4153 0.4200 27,300 +0.00(+1.16%)
Mar 08, 2019 0.4150 0.4160 0.4077 0.4152 16,700 -0.01(-1.61%)
Mar 06, 2019 0.4220 0.4220 0.4220 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.