Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Zijin Mining Group Company Ltd (OP: ZIJMF )

2.076 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 17, 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, 2007 0.5400 0.5400 0.5400 0.5400 10,000 -0.03(-6.09%)
May 30, 2007 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
May 29, 2007 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
May 25, 2007 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
May 24, 2007 0.5700 0.5750 0.5750 0.5750 5,000 +0.01(+0.88%)
May 23, 2007 0.5700 0.5700 0.5450 0.5700 90,250 +0.03(+5.56%)
May 22, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 21, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 18, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 17, 2007 0.5400 0.5400 0.5400 0.5400 14,000 -0.02(-3.57%)
May 16, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 15, 2007 0.5600 0.6000 0.5600 0.5600 94,500 +0.00(+0.00%)
May 14, 2007 0.5600 0.5600 0.5600 0.5600 20,000 -0.01(-2.61%)
May 11, 2007 0.5750 0.5750 0.5400 0.5750 95,000 +0.02(+3.60%)
May 10, 2007 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
May 09, 2007 0.5550 0.5550 0.5550 0.5550 5,000 +0.00(+0.00%)
May 08, 2007 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
May 07, 2007 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
May 04, 2007 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
May 03, 2007 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
May 02, 2007 0.5550 0.5550 0.5550 0.5550 3,000 -0.01(-2.63%)
May 01, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 30, 2007 0.5700 0.5700 0.5700 0.5700 4,800 +0.02(+3.64%)
Apr 27, 2007 0.5700 0.5500 0.5500 0.5500 8,000 -0.02(-3.51%)
Apr 26, 2007 0.5700 0.5700 0.5700 0.5700 18,000 +0.00(+0.00%)
Apr 25, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 24, 2007 0.5700 0.5700 0.5700 0.5700 3,372 +0.01(+1.79%)
Apr 23, 2007 0.5600 0.5600 0.5600 0.5600 1,500 +0.00(+0.00%)
Apr 20, 2007 0.5600 0.5600 0.5600 0.5600 14,000 -0.02(-3.45%)
Apr 19, 2007 0.6000 0.6200 0.5800 0.5800 9,000 -0.02(-3.33%)
Apr 18, 2007 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Apr 17, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 16, 2007 0.6000 0.6300 0.6000 0.6000 24,000 -0.05(-7.69%)
Apr 13, 2007 0.6500 0.6500 0.6500 0.6500 50,000 +0.01(+0.78%)
Apr 12, 2007 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Apr 11, 2007 0.6450 0.6450 0.6450 0.6450 500 +0.06(+9.32%)
Apr 10, 2007 0.5900 0.5900 0.5900 0.5900 5,000 +0.02(+2.61%)
Apr 09, 2007 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Apr 05, 2007 0.5750 0.5750 0.5750 0.5750 10,000 +0.01(+2.68%)
Apr 04, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 03, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 02, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 30, 2007 0.5600 0.5600 0.5600 0.5600 10,000 -0.09(-13.85%)
Mar 29, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 28, 2007 0.6500 0.6500 0.5750 0.6500 19,500 -0.02(-2.99%)
Mar 27, 2007 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Mar 26, 2007 0.6700 0.6700 0.6700 0.6700 10,000 -0.02(-3.60%)
Mar 23, 2007 0.6950 0.6950 0.6950 0.6950 4,000 +0.01(+2.21%)
Mar 22, 2007 0.6800 0.6850 0.6350 0.6800 21,000 +0.02(+2.26%)
Mar 21, 2007 0.6650 0.6650 0.6650 0.6650 10,000 +0.02(+3.10%)
Mar 20, 2007 0.6450 0.6450 0.6450 0.6450 500 +0.05(+7.50%)
Mar 19, 2007 0.6000 0.6000 0.6000 0.6000 6,000 +0.01(+1.69%)
Mar 16, 2007 0.5900 0.5900 0.5900 0.5900 40,000 -0.04(-6.35%)
Mar 15, 2007 0.6300 0.6350 0.6300 0.6300 12,000 -0.01(-1.56%)
Mar 14, 2007 0.6400 0.6400 0.6400 0.6400 3,500 -0.03(-4.48%)
Mar 13, 2007 0.6800 0.6700 0.6700 0.6700 4,000 -0.01(-1.47%)
Mar 12, 2007 0.6800 0.6850 0.6800 0.6800 6,000 +0.07(+11.48%)
Mar 09, 2007 0.6100 0.6600 0.6100 0.6100 62,000 -0.04(-6.15%)
Mar 08, 2007 0.6500 0.6500 0.6500 0.6500 20,000 +0.07(+12.07%)
Mar 07, 2007 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 06, 2007 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 05, 2007 0.5800 0.5900 0.5700 0.5800 30,000 -0.11(-15.94%)
Mar 02, 2007 0.6900 0.6900 0.6900 0.6900 20,000 +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.