Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiangxi Copper Ltd H (OP: JIAXF )

2.350 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 28, 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 (%)
Aug 31, 2007 2.450 2.450 2.450 2.450 1,100 +0.15(+6.52%)
Aug 30, 2007 2.300 2.300 2.300 2.300 4,300 -0.03(-1.29%)
Aug 29, 2007 2.540 2.500 2.300 2.330 22,900 -0.21(-8.27%)
Aug 28, 2007 2.540 2.650 2.500 2.540 17,400 +0.11(+4.53%)
Aug 27, 2007 2.430 2.430 2.430 2.430 34,550 +0.44(+22.11%)
Aug 24, 2007 1.920 1.990 1.990 1.990 3,000 +0.07(+3.65%)
Aug 23, 2007 1.920 2.000 1.920 1.920 12,100 +0.08(+4.35%)
Aug 22, 2007 1.840 1.850 1.830 1.840 57,816 +0.10(+5.75%)
Aug 21, 2007 1.740 1.740 1.670 1.740 49,850 +0.14(+8.75%)
Aug 20, 2007 1.600 1.600 1.600 1.600 10,000 +0.12(+8.11%)
Aug 17, 2007 1.480 1.540 1.480 1.480 24,680 -0.07(-4.52%)
Aug 16, 2007 1.550 1.650 1.550 1.550 9,500 -0.14(-8.28%)
Aug 15, 2007 1.690 1.750 1.690 1.690 2,600 -0.06(-3.43%)
Aug 14, 2007 1.750 1.780 1.750 1.750 5,000 -0.07(-3.85%)
Aug 13, 2007 1.820 1.820 1.820 1.820 5,000 -0.02(-1.09%)
Aug 10, 2007 1.840 1.840 1.840 1.840 300 +0.00(+0.00%)
Aug 09, 2007 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 08, 2007 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 07, 2007 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 06, 2007 1.840 1.840 1.840 1.840 12,000 -0.07(-3.66%)
Aug 03, 2007 1.910 1.910 1.910 1.910 6,000 +0.11(+6.11%)
Aug 02, 2007 1.800 1.800 1.800 1.800 1,250 -0.09(-4.76%)
Aug 01, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Jul 31, 2007 1.890 1.890 1.890 1.890 500 +0.03(+1.61%)
Jul 30, 2007 1.860 1.860 1.860 1.860 400 -0.06(-3.12%)
Jul 27, 2007 1.990 1.920 1.850 1.920 14,100 -0.07(-3.52%)
Jul 26, 2007 1.990 1.990 1.920 1.990 6,000 -0.01(-0.50%)
Jul 25, 2007 2.000 2.000 2.000 2.000 2,500 +0.00(+0.00%)
Jul 24, 2007 2.000 2.000 1.950 2.000 14,750 +0.06(+3.09%)
Jul 23, 2007 1.940 2.000 1.940 1.940 7,000 -0.01(-0.51%)
Jul 20, 2007 1.950 1.950 1.890 1.950 2,500 +0.02(+1.04%)
Jul 19, 2007 1.930 1.930 1.900 1.930 31,000 +0.00(+0.00%)
Jul 18, 2007 1.950 1.950 1.920 1.930 41,000 -0.02(-1.03%)
Jul 17, 2007 1.950 1.960 1.900 1.950 6,200 +0.00(+0.00%)
Jul 16, 2007 1.990 1.960 1.920 1.950 24,250 -0.04(-2.01%)
Jul 13, 2007 1.980 1.990 1.980 1.990 7,350 +0.01(+0.51%)
Jul 12, 2007 1.970 2.000 1.970 1.980 7,500 +0.01(+0.51%)
Jul 11, 2007 1.930 1.970 1.960 1.970 16,400 +0.04(+2.07%)
Jul 10, 2007 1.930 1.930 1.930 1.930 2,951 +0.09(+4.89%)
Jul 09, 2007 1.840 1.850 1.840 1.840 15,600 +0.04(+2.22%)
Jul 06, 2007 1.800 1.950 1.800 1.800 67,413 +0.00(+0.00%)
Jul 05, 2007 1.800 1.820 1.750 1.800 34,415 +0.03(+1.69%)
Jul 03, 2007 1.770 1.780 1.770 1.770 6,850 +0.07(+4.12%)
Jul 02, 2007 1.700 1.750 1.660 1.700 92,000 -0.01(-0.58%)
Jun 29, 2007 1.710 1.750 1.590 1.710 59,385 -0.04(-2.29%)
Jun 28, 2007 1.750 1.750 1.750 1.750 7,400 +0.06(+3.55%)
Jun 27, 2007 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jun 26, 2007 1.690 1.750 1.690 1.690 3,200 -0.07(-3.98%)
Jun 25, 2007 1.760 1.760 1.760 1.760 2,272 -0.04(-2.22%)
Jun 22, 2007 1.810 1.800 1.740 1.800 39,600 -0.01(-0.55%)
Jun 21, 2007 1.810 1.820 1.800 1.810 3,000 +0.09(+5.23%)
Jun 20, 2007 1.720 1.790 1.770 1.720 32,900 +0.00(+0.00%)
Jun 19, 2007 1.720 1.810 1.790 1.720 58,950 +0.00(+0.00%)
Jun 18, 2007 1.720 1.900 1.790 1.720 58,222 +0.00(+0.00%)
Jun 15, 2007 1.720 1.800 1.780 1.720 29,400 +0.00(+0.00%)
Jun 14, 2007 1.720 1.740 1.720 1.720 118,750 +0.00(+0.00%)
Jun 13, 2007 1.720 1.720 1.700 1.720 157,045 +0.00(+0.00%)
Jun 12, 2007 1.720 1.700 1.700 1.720 10,300 +0.00(+0.00%)
Jun 11, 2007 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 08, 2007 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 07, 2007 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 06, 2007 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 05, 2007 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 04, 2007 1.720 1.720 1.720 1.720 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.