Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiangxi Copper Ltd H (OP: JIAXF )

2.090 UNCHANGED
Last Price Updated: 3:52 PM 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 (%)
May 28, 2021 2.294 2.294 2.294 2.294 168 +0.01(+0.61%)
May 27, 2021 2.275 2.280 2.275 2.280 3,050 +0.03(+1.33%)
May 26, 2021 2.250 2.250 2.250 2.250 400 -0.03(-1.32%)
May 24, 2021 2.280 2.280 2.280 51 -0.07(-2.77%)
May 21, 2021 2.350 2.350 2.345 2.345 226 -0.11(-4.33%)
May 18, 2021 2.451 2.451 2.451 0 +0.01(+0.46%)
May 17, 2021 2.370 2.440 2.370 2.440 600 +0.05(+2.09%)
May 14, 2021 2.300 2.390 2.300 2.390 1,250 -0.07(-3.04%)
May 13, 2021 2.540 2.540 2.465 2.465 1,610 -0.18(-6.63%)
May 12, 2021 2.690 2.690 2.640 2.640 1,479 -0.18(-6.38%)
May 11, 2021 2.770 2.820 2.770 2.820 3,200 -0.11(-3.75%)
May 10, 2021 2.915 2.930 2.850 2.930 3,120 +0.27(+9.94%)
May 07, 2021 2.680 2.690 2.630 2.665 9,030 -0.01(-0.37%)
May 06, 2021 2.675 2.675 2.675 2.675 2,000 +0.06(+2.49%)
May 05, 2021 2.610 2.610 2.610 2.610 952 +0.13(+5.24%)
May 03, 2021 2.480 2.480 2.480 0 -0.02(-0.80%)
Apr 30, 2021 2.485 2.500 2.485 2.500 1,300 -0.04(-1.57%)
Apr 29, 2021 2.590 2.590 2.526 2.540 2,880 +0.09(+3.61%)
Apr 28, 2021 2.452 2.452 2.452 2.452 200 -0.02(-0.74%)
Apr 27, 2021 2.435 2.470 2.435 2.470 1,201 +0.07(+2.92%)
Apr 23, 2021 2.400 2.400 2.400 0 +0.21(+9.59%)
Apr 20, 2021 2.190 2.190 2.190 0 +0.28(+14.66%)
Apr 19, 2021 1.910 1.910 1.910 1 +0.00(+0.00%)
Apr 08, 2021 1.910 1.910 1.910 0 +0.00(+0.00%)
Apr 01, 2021 1.910 1.910 1.910 0 -0.11(-5.52%)
Mar 31, 2021 2.022 2.022 2.022 10 +0.00(+0.00%)
Mar 30, 2021 2.022 2.022 2.022 25 +0.00(+0.00%)
Mar 29, 2021 2.022 2.022 2.022 2.022 200 +0.13(+6.96%)
Mar 26, 2021 1.830 1.890 1.830 1.890 20,900 -0.01(-0.53%)
Mar 24, 2021 1.900 1.900 1.900 0 -0.12(-5.71%)
Mar 23, 2021 2.015 2.050 2.015 2.015 1,607 -0.21(-9.44%)
Mar 16, 2021 2.225 2.225 2.225 0 -0.00(-0.22%)
Mar 11, 2021 2.230 2.230 2.230 0 +0.11(+5.19%)
Mar 09, 2021 2.120 2.120 2.120 0 +0.01(+0.47%)
Mar 08, 2021 2.090 2.110 2.090 2.110 1,150 -0.29(-11.95%)
Mar 04, 2021 2.396 2.396 2.396 0 +0.00(+0.00%)
Mar 03, 2021 2.396 2.396 2.396 2.396 1,091 +0.10(+4.42%)
Mar 02, 2021 2.410 2.410 2.295 2.295 6,000 -0.20(-7.83%)
Mar 01, 2021 2.490 2.490 2.490 2.490 4,000 -0.04(-1.58%)
Feb 26, 2021 2.445 2.530 2.445 2.530 1,100 -0.41(-14.02%)
Feb 24, 2021 2.942 2.942 2.942 0 +0.00(+0.00%)
Feb 23, 2021 3.090 3.090 2.925 2.942 6,607 -0.16(-5.08%)
Feb 22, 2021 2.960 3.200 2.864 3.100 3,423 +0.63(+25.57%)
Feb 19, 2021 2.469 2.469 2.469 2.469 400 +0.16(+6.87%)
Feb 18, 2021 2.310 2.310 2.310 2.310 1,000 +0.40(+20.94%)
Feb 17, 2021 1.910 1.910 1.910 20 +0.00(+0.00%)
Feb 16, 2021 1.910 1.910 1.910 7 +0.00(+0.00%)
Feb 11, 2021 1.910 1.910 1.910 0 -0.10(-4.93%)
Feb 10, 2021 1.870 2.009 1.800 2.009 3,390 +0.35(+21.02%)
Feb 09, 2021 1.660 1.660 1.660 25 +0.00(+0.00%)
Feb 04, 2021 1.660 1.660 1.660 0 -0.05(-3.20%)
Feb 03, 2021 1.715 1.715 1.715 1.715 4,000 +0.00(+0.28%)
Jan 28, 2021 1.710 1.710 1.710 0 +0.02(+1.18%)
Jan 27, 2021 1.790 1.790 1.690 1.690 600 -0.12(-6.63%)
Jan 14, 2021 1.810 1.810 1.810 0 +0.01(+0.56%)
Jan 12, 2021 1.800 1.800 1.800 0 -0.12(-6.25%)
Jan 07, 2021 1.920 1.920 1.920 0 +0.05(+2.67%)
Jan 06, 2021 1.720 1.870 1.720 1.870 4,700 +0.15(+8.72%)
Jan 05, 2021 1.720 1.720 1.720 1.720 1,500 +0.19(+12.08%)
Dec 24, 2020 1.535 1.535 1.535 0 +0.00(+0.30%)
Dec 21, 2020 1.530 1.530 1.530 0 +0.03(+2.00%)
Dec 16, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 11, 2020 1.500 1.500 1.500 0 -0.06(-4.02%)
Dec 01, 2020 1.563 1.563 1.563 0 +0.00(+0.00%)
Nov 30, 2020 1.563 1.563 1.563 20 +0.00(+0.00%)
Nov 27, 2020 1.500 1.500 1.563 3,000 +0.06(+4.19%)
Nov 24, 2020 1.500 1.500 1.500 0 +0.19(+14.50%)
Nov 16, 2020 1.310 1.310 1.310 0 +0.16(+13.42%)
Nov 13, 2020 1.155 1.155 1.155 1 +0.00(+0.00%)
Oct 21, 2020 1.155 1.155 1.155 0 +0.00(+0.00%)
Oct 07, 2020 1.155 1.155 1.155 0 +0.01(+0.43%)
Sep 21, 2020 1.150 1.150 1.150 0 +0.01(+0.88%)
Aug 12, 2020 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 10, 2020 1.140 1.140 1.140 0 -0.15(-11.63%)
Aug 06, 2020 1.290 1.290 1.290 0 -2.21(-63.14%)
Aug 05, 2020 3.500 3.500 3.500 3.500 100 +2.33(+199.15%)
Aug 03, 2020 1.170 1.170 1.170 0 -0.01(-0.85%)
Jul 27, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 22, 2020 1.180 1.180 1.180 0 -0.07(-5.60%)
Jul 21, 2020 1.260 1.260 1.250 1.250 1,750 +0.02(+1.63%)
Jul 20, 2020 1.230 1.230 1.230 1.230 20,000 +0.23(+23.00%)
Jul 14, 2020 1.000 1.000 1.000 0 -0.04(-3.85%)
Jul 10, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Jun 29, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Jun 17, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Jun 10, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Jun 09, 2020 1.040 1.040 1.040 1.040 750 +0.09(+9.47%)
Jun 04, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 03, 2020 0.9500 0.9500 0.9500 0.9500 590 +0.01(+1.06%)
Jun 02, 2020 0.9400 0.9400 0.9400 20 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.