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

Jiangxi Copper Ltd H (OP: JIAXF )

2.280 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 (%)
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%)
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.