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

Jiangxi Copper Ltd H (OP: JIAXF )

2.000 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 25, 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 22, 2010 2.180 2.180 2.180 0 +0.24(+12.37%)
Jun 17, 2010 1.940 1.940 1.940 0 -0.10(-4.90%)
Jun 14, 2010 2.040 2.040 2.040 0 +0.22(+12.09%)
Jun 07, 2010 1.820 1.820 1.820 1.820 0 -0.14(-7.14%)
May 24, 2010 1.960 1.960 1.960 0 +0.06(+3.16%)
May 18, 2010 1.900 1.900 1.900 1.900 0 -0.10(-5.00%)
May 06, 2010 2.000 2.000 2.000 0 +0.01(+0.50%)
May 05, 2010 1.990 1.990 1.990 1.990 500 -0.02(-1.00%)
May 04, 2010 2.010 2.010 2.010 2.010 4,000 -0.12(-5.63%)
Apr 30, 2010 2.130 2.130 2.130 2.130 0 +0.03(+1.43%)
Apr 27, 2010 2.100 2.100 2.100 2.100 2,000 +0.00(+0.00%)
Apr 23, 2010 2.100 2.100 2.100 2.100 0 -0.01(-0.47%)
Apr 19, 2010 2.110 2.110 2.110 2.110 0 -0.29(-12.08%)
Apr 16, 2010 2.400 2.400 2.400 2.400 2,000 -0.05(-2.04%)
Apr 12, 2010 2.450 2.450 2.450 2.450 0 -0.03(-1.21%)
Apr 09, 2010 2.480 2.480 2.480 2.480 2,000 +0.12(+5.08%)
Apr 08, 2010 2.360 2.360 2.360 2.360 4,000 +0.01(+0.43%)
Apr 07, 2010 2.350 2.350 2.350 2.350 400 +0.10(+4.44%)
Apr 05, 2010 2.250 2.250 2.250 2.250 0 -0.05(-2.17%)
Mar 31, 2010 2.300 2.300 2.300 0 +0.15(+6.98%)
Mar 29, 2010 2.150 2.150 2.150 2.150 0 +0.09(+4.37%)
Mar 25, 2010 2.060 2.060 2.060 2.060 0 -0.10(-4.63%)
Mar 17, 2010 2.160 2.160 2.160 2.160 17,000 +0.06(+2.86%)
Mar 03, 2010 2.100 2.100 2.100 0 -0.03(-1.41%)
Mar 01, 2010 2.130 2.130 2.130 0 +0.13(+6.50%)
Feb 26, 2010 2.000 2.000 2.000 2.000 2,000 +0.03(+1.52%)
Feb 02, 2010 1.970 1.970 1.970 0 +0.03(+1.55%)
Feb 01, 2010 1.940 1.940 1.940 1.940 1,000 +0.04(+2.11%)
Jan 29, 2010 1.900 1.900 1.900 1.900 4,100 -0.17(-8.21%)
Jan 26, 2010 2.070 2.070 2.070 2.070 0 -0.03(-1.43%)
Jan 20, 2010 2.100 2.100 2.100 0 -0.20(-8.70%)
Jan 14, 2010 2.300 2.300 2.300 0 -0.18(-7.26%)
Jan 11, 2010 2.480 2.480 2.480 2.480 0 +0.10(+4.20%)
Dec 29, 2009 2.380 2.380 2.380 0 +0.01(+0.42%)
Dec 28, 2009 2.370 2.370 2.370 2.370 5,000 +0.16(+7.24%)
Dec 23, 2009 2.210 2.210 2.210 2.210 0 -0.03(-1.34%)
Dec 21, 2009 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Dec 18, 2009 2.240 2.240 2.240 2.240 2,500 -0.01(-0.44%)
Dec 17, 2009 2.250 2.250 2.250 2.250 600 -0.25(-10.00%)
Dec 08, 2009 2.500 2.500 2.500 0 +0.01(+0.40%)
Nov 30, 2009 2.490 2.490 2.490 2.490 0 -0.08(-3.11%)
Nov 23, 2009 2.570 2.570 2.570 0 +0.01(+0.39%)
Nov 17, 2009 2.560 2.560 2.560 2.560 0 -0.11(-4.12%)
Nov 16, 2009 2.580 2.700 2.580 2.670 54,350 +0.22(+8.98%)
Nov 12, 2009 2.450 2.450 2.450 2.450 0 +0.11(+4.70%)
Nov 11, 2009 2.340 2.340 2.340 2.340 300 -0.01(-0.43%)
Nov 09, 2009 2.350 2.350 2.350 2.350 0 +0.05(+2.17%)
Nov 06, 2009 2.300 2.300 2.300 2.300 11,300 -0.10(-4.17%)
Oct 22, 2009 2.400 2.400 2.400 0 -0.06(-2.44%)
Oct 21, 2009 2.460 2.460 2.460 2.460 300 +0.11(+4.68%)
Oct 14, 2009 2.350 2.350 2.350 2.350 33,000 +0.06(+2.62%)
Oct 12, 2009 2.290 2.290 2.290 0 +0.09(+4.09%)
Oct 07, 2009 2.200 2.200 2.200 2.200 0 +0.02(+0.92%)
Oct 01, 2009 2.180 2.180 2.180 2.180 0 -0.06(-2.68%)
Sep 24, 2009 2.240 2.240 2.240 2.240 0 -0.07(-3.03%)
Sep 21, 2009 2.310 2.310 2.310 0 -0.11(-4.55%)
Sep 17, 2009 2.420 2.420 2.420 0 +0.03(+1.26%)
Sep 14, 2009 2.390 2.390 2.390 0 +0.00(+0.00%)
Sep 09, 2009 2.390 2.390 2.390 0 +0.00(+0.00%)
Sep 08, 2009 2.300 2.390 2.300 2.390 7,000 +0.30(+14.35%)
Sep 01, 2009 2.090 2.090 2.090 0 +0.09(+4.50%)
Aug 31, 2009 2.000 2.000 2.000 2.000 2,000 -0.25(-11.11%)
Aug 27, 2009 2.250 2.250 2.250 0 -0.05(-2.17%)
Aug 25, 2009 2.300 2.300 2.300 0 +0.13(+5.99%)
Aug 12, 2009 2.160 2.170 2.160 2.170 8,600 -0.08(-3.56%)
Aug 10, 2009 2.250 2.250 2.250 0 +0.25(+12.50%)
Jul 30, 2009 2.000 2.000 2.000 0 -0.04(-1.96%)
Jul 24, 2009 2.040 2.040 2.040 0 +0.05(+2.51%)
Jul 23, 2009 1.940 1.990 1.940 1.990 2,500 +0.06(+3.11%)
Jul 21, 2009 1.930 1.930 1.930 0 +0.20(+11.56%)
Jul 17, 2009 1.730 1.730 1.730 0 +0.07(+4.22%)
Jul 16, 2009 1.660 1.660 1.660 1.660 4,000 +0.00(+0.00%)
Jul 15, 2009 1.660 1.660 1.660 1.660 1,000 +0.10(+6.41%)
Jul 14, 2009 1.560 1.560 1.560 1.560 1,000 -0.04(-2.50%)
Jul 02, 2009 1.600 1.600 1.600 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.