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

Jiangxi Copper Ltd H (OP: JIAXF )

2.056 +0.056 (+2.80%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Jun 30, 2009 1.620 1.670 1.600 1.600 5,500 -0.06(-3.61%)
Jun 29, 2009 1.660 1.660 1.660 1.660 6,200 +0.09(+5.73%)
Jun 22, 2009 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Jun 18, 2009 1.570 1.570 1.570 1.570 600 -0.03(-1.88%)
Jun 17, 2009 1.600 1.600 1.600 1.600 5,000 -0.07(-4.19%)
Jun 16, 2009 1.670 1.730 1.670 1.670 12,500 -0.05(-2.91%)
Jun 15, 2009 1.720 1.740 1.720 1.720 95,100 -0.05(-2.82%)
Jun 09, 2009 1.770 1.770 1.770 0 -0.04(-2.21%)
Jun 03, 2009 1.810 1.810 1.810 1.810 0 +0.29(+19.08%)
May 28, 2009 1.520 1.520 1.520 1.520 400 -0.02(-1.30%)
May 20, 2009 1.540 1.540 1.540 1.540 0 +0.14(+10.00%)
May 18, 2009 1.400 1.400 1.400 1.400 0 +0.05(+3.70%)
May 14, 2009 1.350 1.350 1.350 1.350 0 +0.05(+3.85%)
May 06, 2009 1.300 1.300 1.300 1.300 0 +0.05(+4.00%)
May 04, 2009 1.250 1.250 1.250 0 +0.10(+8.70%)
Apr 29, 2009 1.150 1.150 1.150 1.150 0 +0.10(+9.52%)
Apr 27, 2009 1.050 1.050 1.050 0 -0.07(-6.25%)
Apr 24, 2009 1.100 1.120 1.120 1.120 1,000 +0.02(+1.82%)
Apr 23, 2009 1.100 1.100 1.100 1.100 250 -0.13(-10.57%)
Apr 20, 2009 1.230 1.230 1.230 0 -0.12(-8.89%)
Apr 16, 2009 1.350 1.350 1.350 0 +0.05(+3.85%)
Apr 15, 2009 1.300 1.300 1.300 1.300 2,000 +0.08(+6.56%)
Apr 14, 2009 1.220 1.220 1.220 1.220 200 +0.12(+10.91%)
Apr 09, 2009 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 01, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 31, 2009 1.100 1.100 1.100 1.100 100 -0.01(-0.90%)
Mar 24, 2009 1.110 1.110 1.110 1.110 0 -0.11(-9.02%)
Mar 23, 2009 1.220 1.220 1.220 1.220 600 +0.18(+16.75%)
Mar 19, 2009 1.045 1.045 1.045 1.045 0 +0.29(+39.33%)
Mar 11, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 10, 2009 0.7500 0.7500 0.7500 0.7500 1,000 +0.07(+10.29%)
Mar 04, 2009 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Feb 24, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 23, 2009 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Feb 20, 2009 0.7500 0.7500 0.7500 0.7500 751 -0.06(-7.41%)
Feb 18, 2009 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 17, 2009 0.8100 0.8100 0.8100 0.8100 200 -0.05(-5.81%)
Feb 09, 2009 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Feb 06, 2009 0.8500 0.9000 0.8500 0.8600 15,500 +0.13(+17.81%)
Jan 13, 2009 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jan 12, 2009 0.8350 0.8350 0.7300 0.7300 500 -0.12(-14.12%)
Jan 07, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 06, 2009 0.8550 0.8550 0.8500 0.8500 12,000 +0.14(+19.72%)
Dec 31, 2008 0.7100 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Dec 30, 2008 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 29, 2008 0.7200 0.7200 0.7200 0.7200 500 +0.05(+7.46%)
Dec 26, 2008 0.6700 0.6700 0.6700 0.6700 3,000 +0.01(+0.75%)
Dec 24, 2008 0.6650 0.6650 0.6650 0.6650 1,000 -0.08(-11.33%)
Dec 18, 2008 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 17, 2008 0.7500 0.7500 0.7500 0.7500 3,000 +0.05(+7.14%)
Dec 16, 2008 0.7000 0.7000 0.7000 0.7000 5,000 +0.05(+7.69%)
Dec 15, 2008 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 12, 2008 0.6500 0.6500 0.6500 0.6500 1,000 -0.10(-13.33%)
Dec 11, 2008 0.7500 0.7500 0.7500 0.7500 1,000 -0.05(-6.25%)
Dec 10, 2008 0.7600 0.8300 0.7600 0.8000 5,000 +0.13(+19.40%)
Dec 09, 2008 0.6700 0.6700 0.6700 0.6700 500 +0.05(+7.20%)
Dec 08, 2008 0.6250 0.6250 0.6250 0.6250 5,000 +0.06(+9.65%)
Dec 04, 2008 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 03, 2008 0.5700 0.5700 0.5700 0.5700 1,300 +0.02(+3.64%)
Dec 02, 2008 0.5500 0.5500 0.5500 0.5500 1,000 +0.02(+3.77%)
Dec 01, 2008 0.5300 0.5300 0.5300 0.5300 12,000 -0.02(-3.64%)
Nov 28, 2008 0.5100 0.5500 0.5100 0.5500 2,000 +0.10(+22.22%)
Nov 25, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 24, 2008 0.4500 0.4500 0.4500 0.4500 5,000 -0.11(-19.64%)
Nov 19, 2008 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Nov 18, 2008 0.5600 0.5600 0.5600 0.5600 2,000 -0.05(-8.20%)
Nov 17, 2008 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 14, 2008 0.6100 0.6100 0.6100 0.6100 5,000 +0.06(+10.91%)
Nov 13, 2008 0.5500 0.5500 0.5500 0.5500 10,000 +0.05(+10.00%)
Nov 07, 2008 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 06, 2008 0.5000 0.5000 0.5000 0.5000 1,000 +0.03(+5.26%)
Nov 05, 2008 0.4750 0.4750 0.4750 0.4750 500 +0.02(+5.56%)
Oct 31, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 30, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.12(+36.36%)
Oct 29, 2008 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 28, 2008 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-2.94%)
Oct 27, 2008 0.3400 0.3400 0.3400 0.3400 5,000 -0.17(-33.33%)
Oct 24, 2008 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 23, 2008 0.5100 0.5100 0.5100 0.5100 1,000 -0.11(-17.74%)
Oct 21, 2008 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 20, 2008 0.6200 0.6200 0.6200 0.6200 2,500 -0.10(-14.48%)
Oct 14, 2008 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
Oct 13, 2008 0.7250 0.7250 0.7250 0.7250 4,000 +0.14(+22.88%)
Oct 10, 2008 0.5900 0.5900 0.5900 0.5900 18,500 -0.06(-9.23%)
Oct 09, 2008 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 08, 2008 0.6500 0.6750 0.6500 0.6500 1,350 -0.20(-23.53%)
Oct 07, 2008 0.7800 0.8500 0.8500 0.8500 800 +0.07(+8.97%)
Oct 06, 2008 0.7800 0.8800 0.7800 0.7800 23,000 -0.18(-18.75%)
Oct 03, 2008 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Oct 02, 2008 0.9600 0.9600 0.9600 0.9600 1,000 -0.14(-12.73%)
Sep 22, 2008 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 19, 2008 1.100 1.100 1.100 0 +0.03(+2.80%)
Sep 12, 2008 1.070 1.070 1.070 0 +0.00(+0.00%)
Sep 11, 2008 1.070 1.070 1.070 1.070 1,000 -0.03(-2.73%)
Sep 10, 2008 1.100 1.250 1.100 1.100 34,000 -0.20(-15.38%)
Sep 08, 2008 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 05, 2008 1.300 1.300 1.300 1.300 0 -0.17(-11.56%)
Sep 03, 2008 1.470 1.470 1.470 0 +0.00(+0.00%)
Sep 02, 2008 1.470 1.470 1.470 1.470 9,000 -0.11(-6.96%)
Aug 29, 2008 1.580 1.580 1.580 1.580 1,000 +0.05(+3.27%)
Aug 28, 2008 1.400 1.530 1.530 1.530 10,000 +0.13(+9.29%)
Aug 26, 2008 1.400 1.400 1.400 14,000 +0.00(+0.00%)
Aug 25, 2008 1.400 1.420 1.400 1.400 6,000 +0.00(+0.00%)
Aug 22, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 21, 2008 1.400 1.400 1.400 1.400 3,600 +0.05(+3.70%)
Aug 20, 2008 1.350 1.350 1.350 1.350 6,000 -0.02(-1.46%)
Aug 15, 2008 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 14, 2008 1.370 1.370 1.370 1.370 300 +0.05(+3.79%)
Aug 13, 2008 1.320 1.320 1.320 1.320 2,000 +0.02(+1.54%)
Aug 12, 2008 1.480 1.300 1.300 1.300 7,500 -0.18(-12.16%)
Aug 11, 2008 1.480 1.480 1.350 1.480 6,448 -0.12(-7.50%)
Aug 08, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 07, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 06, 2008 1.600 1.600 1.600 1.600 3,050 -0.20(-11.11%)
Aug 05, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 04, 2008 1.800 1.800 1.680 1.800 8,000 +0.03(+1.69%)
Aug 01, 2008 1.770 1.770 1.770 1.770 2,000 -0.13(-6.84%)
Jul 31, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 30, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 29, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 28, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 25, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 24, 2008 1.900 1.900 1.900 1.900 500 -0.01(-0.52%)
Jul 23, 2008 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Jul 22, 2008 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Jul 21, 2008 1.840 1.910 1.910 1.910 1,102 +0.07(+3.80%)
Jul 18, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Jul 17, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Jul 16, 2008 1.840 1.840 1.840 1.840 2,000 -0.06(-3.16%)
Jul 15, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 14, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 11, 2008 1.900 1.900 1.900 1.900 51,000 +0.00(+0.00%)
Jul 10, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 09, 2008 1.900 1.900 1.900 1.900 20,000 +0.05(+2.70%)
Jul 08, 2008 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 07, 2008 1.850 1.850 1.850 1.850 1,000 -0.05(-2.63%)
Jul 04, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 03, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 02, 2008 1.900 1.900 1.900 1.900 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.