ZIJIN MINING GROUP CO. $5.74


14/5/2013 10:14 AM  |  OTC : ZIJMY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

ZIJMY historical data

Date Open High Low Close Volume
5/23/2013 5.74 5.74 5.74 5.74 0
5/22/2013 5.74 5.74 5.74 5.74 0
5/21/2013 5.74 5.74 5.74 5.74 0
5/20/2013 5.74 5.74 5.74 5.74 0
5/17/2013 5.74 5.74 5.74 5.74 0
5/16/2013 5.74 5.74 5.74 5.74 0
5/15/2013 5.74 5.74 5.74 5.74 0
5/14/2013 5.74 5.74 5.74 5.74 7
5/13/2013 5.97 5.97 5.97 5.97 0
5/10/2013 5.97 5.97 5.97 5.97 0
5/9/2013 5.97 5.97 5.97 5.97 1
5/8/2013 5.85 5.85 5.85 5.85 0
5/7/2013 5.85 5.85 5.85 5.85 0
5/6/2013 5.85 5.85 5.85 5.85 0
5/3/2013 5.85 5.85 5.85 5.85 0
5/2/2013 5.85 5.85 5.85 5.85 0
5/1/2013 5.85 5.85 5.85 5.85 0
4/30/2013 5.85 5.85 5.85 5.85 0
4/29/2013 5.85 5.85 5.85 5.85 0
4/26/2013 5.85 5.85 5.85 5.85 0
4/25/2013 5.85 5.85 5.85 5.85 0
4/24/2013 5.85 5.85 5.85 5.85 0
4/23/2013 5.85 5.85 5.85 5.85 0
4/22/2013 5.85 5.85 5.85 5.85 0
4/19/2013 5.85 5.85 5.85 5.85 0
4/18/2013 5.85 5.85 5.85 5.85 1
4/17/2013 6.31 6.31 6.31 6.31 0
4/16/2013 6.31 6.31 6.31 6.31 0
4/15/2013 6.31 6.31 6.31 6.31 0
4/12/2013 6.32 6.32 6.31 6.31 3
4/11/2013 6.55 6.55 6.55 6.55 0
4/10/2013 6.55 6.55 6.55 6.55 0
4/9/2013 6.55 6.55 6.55 6.55 30
4/8/2013 6.26 6.26 6.26 6.26 0
4/5/2013 6.23 6.26 6.23 6.26 20
4/4/2013 6.50 6.50 6.50 6.50 0
4/3/2013 6.50 6.50 6.50 6.50 10
4/2/2013 6.56 6.56 6.56 6.56 0
4/1/2013 6.56 6.56 6.56 6.56 0
3/28/2013 6.56 6.56 6.56 6.56 0
3/27/2013 6.56 6.56 6.56 6.56 0
3/26/2013 6.56 6.56 6.56 6.56 0
3/25/2013 6.56 6.56 6.56 6.56 0
3/22/2013 6.56 6.56 6.56 6.56 0
3/21/2013 6.56 6.56 6.56 6.56 0
3/20/2013 6.56 6.56 6.56 6.56 2
3/19/2013 6.54 6.54 6.54 6.54 0
3/18/2013 6.54 6.54 6.54 6.54 0
3/15/2013 6.54 6.54 6.54 6.54 0
3/14/2013 6.54 6.54 6.54 6.54 0
3/13/2013 6.54 6.54 6.54 6.54 0
3/12/2013 6.54 6.54 6.54 6.54 1
3/11/2013 6.60 6.60 6.60 6.60 0
3/8/2013 6.60 6.60 6.60 6.60 0
3/7/2013 6.63 6.63 6.60 6.60 101
3/6/2013 6.74 6.74 6.74 6.74 0
3/5/2013 6.69 6.74 6.69 6.74 5
3/4/2013 6.60 6.60 6.60 6.60 2
3/1/2013 6.78 6.78 6.78 6.78 0
2/28/2013 6.78 6.78 6.78 6.78 2
2/27/2013 6.81 6.81 6.81 6.81 2
2/26/2013 6.71 6.71 6.71 6.71 0
2/25/2013 6.71 6.71 6.71 6.71 2
2/22/2013 6.84 6.84 6.84 6.84 0
2/21/2013 6.84 6.84 6.84 6.84 14
2/20/2013 7.00 7.00 6.82 6.82 492
2/19/2013 7.00 7.00 6.92 6.92 6
2/15/2013 7.28 7.28 7.28 7.28 5
2/14/2013 7.37 7.37 7.37 7.37 0
2/13/2013 7.37 7.37 7.37 7.37 0
2/12/2013 7.37 7.37 7.37 7.37 0
2/11/2013 7.37 7.37 7.37 7.37 9
2/8/2013 7.16 7.18 7.16 7.18 3
2/7/2013 7.24 7.24 7.24 7.24 2
2/6/2013 7.38 7.38 7.38 7.38 8
2/5/2013 7.60 7.60 7.60 7.60 0
2/4/2013 7.60 7.60 7.60 7.60 0
2/1/2013 7.60 7.60 7.60 7.60 0
1/31/2013 7.60 7.60 7.60 7.60 2
1/30/2013 7.63 7.63 7.63 7.63 0
1/29/2013 7.63 7.63 7.63 7.63 4
1/28/2013 7.66 7.66 7.66 7.66 0
1/25/2013 7.66 7.66 7.66 7.66 2
1/24/2013 7.88 7.88 7.88 7.88 2
1/23/2013 8.09 8.09 8.09 8.09 0
1/22/2013 8.09 8.09 8.09 8.09 2
1/18/2013 8.06 8.12 8.06 8.12 6
1/17/2013 8.05 8.05 8.05 8.05 0
1/16/2013 8.05 8.05 8.05 8.05 3
1/15/2013 7.87 7.87 7.87 7.87 1
1/14/2013 7.83 7.83 7.83 7.83 2
1/11/2013 7.85 7.85 7.85 7.85 0
1/10/2013 7.85 7.85 7.85 7.85 0
1/9/2013 7.85 7.85 7.85 7.85 2
1/8/2013 7.75 7.76 7.75 7.76 20
1/7/2013 7.80 7.84 7.77 7.77 187
1/4/2013 8.13 8.20 7.75 7.82 333
1/3/2013 8.24 8.24 8.07 8.10 39
1/2/2013 8.15 8.24 8.06 8.24 59
12/31/2012 7.75 7.86 7.74 7.86 54
Marketplace
Trading Center