Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Zijin Mining Group Company Ltd (OP: ZIJMF )

2.270 +0.070 (+3.18%)
Streaming Delayed Price Updated: 12:37 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 (%)
Jan 29, 2021 1.095 1.140 1.040 1.130 109,200 +0.00(+0.00%)
Jan 28, 2021 1.120 1.160 1.120 1.130 44,165 -0.04(-3.42%)
Jan 27, 2021 1.260 1.260 1.170 1.170 66,512 -0.12(-9.30%)
Jan 26, 2021 1.340 1.340 1.290 1.290 671 +0.01(+0.78%)
Jan 25, 2021 1.250 1.290 1.250 1.280 43,459 +0.03(+1.99%)
Jan 22, 2021 1.160 1.260 1.160 1.255 30,000 -0.04(-2.71%)
Jan 21, 2021 1.269 1.330 1.260 1.290 34,569 +0.04(+3.20%)
Jan 20, 2021 1.230 1.250 1.210 1.250 49,988 +0.06(+5.04%)
Jan 19, 2021 1.205 1.205 1.130 1.190 46,104 +0.03(+2.59%)
Jan 15, 2021 1.185 1.230 1.140 1.160 53,200 +0.03(+2.47%)
Jan 14, 2021 1.155 1.155 1.120 1.132 43,030 -0.02(-1.57%)
Jan 13, 2021 1.160 1.160 1.150 1.150 26,967 -0.01(-0.86%)
Jan 12, 2021 1.246 1.250 1.160 1.160 101,284 -0.02(-1.78%)
Jan 11, 2021 1.204 1.215 1.180 1.181 59,312 -0.09(-7.01%)
Jan 08, 2021 1.220 1.320 1.210 1.270 69,300 -0.01(-0.78%)
Jan 07, 2021 1.260 1.340 1.236 1.280 923,740 +0.04(+3.23%)
Jan 06, 2021 1.235 1.300 1.210 1.240 24,557 +0.03(+2.34%)
Jan 05, 2021 1.280 1.280 1.210 1.212 978,003 +0.01(+0.97%)
Jan 04, 2021 1.200 1.260 1.160 1.200 221,852 +0.05(+4.35%)
Dec 31, 2020 1.150 1.150 1.150 71,440 +0.03(+2.68%)
Dec 30, 2020 1.095 1.140 1.090 1.120 71,440 +0.04(+3.70%)
Dec 29, 2020 1.100 1.100 1.070 1.080 288,940 +0.01(+0.79%)
Dec 28, 2020 1.050 1.100 1.050 1.071 14,005 +0.03(+3.03%)
Dec 24, 2020 1.030 1.050 1.020 1.040 260,400 +0.01(+0.97%)
Dec 23, 2020 1.020 1.080 1.000 1.030 38,478 +0.01(+0.98%)
Dec 22, 2020 1.050 1.090 1.010 1.020 48,850 -0.02(-2.39%)
Dec 21, 2020 1.040 1.070 1.020 1.045 38,507 +0.01(+1.46%)
Dec 18, 2020 1.010 1.050 1.010 1.030 93,800 +0.06(+6.19%)
Dec 17, 2020 0.9700 1.000 0.9600 0.9700 65,510 +0.04(+4.30%)
Dec 16, 2020 0.9300 0.9300 0.9300 0.9300 8,240 +0.01(+0.54%)
Dec 15, 2020 0.9000 0.9250 0.9000 0.9250 51,874 +0.02(+1.65%)
Dec 14, 2020 0.9000 0.9475 0.9000 0.9100 74,056 -0.01(-1.09%)
Dec 11, 2020 0.9200 0.9350 0.9200 0.9200 98,700 -0.01(-1.08%)
Dec 10, 2020 0.8950 0.9750 0.8950 0.9300 5,586 +0.00(+0.00%)
Dec 09, 2020 0.9830 0.9830 0.9200 0.9300 55,508 -0.06(-6.30%)
Dec 08, 2020 0.9700 1.000 0.9650 0.9925 60,531 +0.04(+4.47%)
Dec 07, 2020 0.9950 0.9950 0.9500 0.9500 12,919 -0.03(-3.31%)
Dec 04, 2020 1.055 1.055 0.9500 0.9825 18,600 +0.03(+3.42%)
Dec 03, 2020 1.020 1.020 0.9450 0.9500 174,697 -0.09(-8.65%)
Dec 02, 2020 1.034 1.040 1.010 1.040 18,710 +0.03(+2.46%)
Dec 01, 2020 0.9900 1.030 0.9800 1.015 88,347 +0.06(+6.84%)
Nov 30, 2020 0.9725 1.000 0.9500 0.9500 30,873 -0.02(-2.06%)
Nov 27, 2020 0.9400 1.000 0.9400 0.9700 18,100 +0.04(+4.86%)
Nov 25, 2020 0.9800 0.9800 0.8900 0.9250 478,200 -0.07(-7.50%)
Nov 24, 2020 1.020 1.020 0.9600 1.000 222,441 -0.04(-3.85%)
Nov 23, 2020 1.000 1.060 1.000 1.040 189,040 +0.06(+6.52%)
Nov 20, 2020 0.9500 0.9990 0.9500 0.9763 18,000 +0.07(+7.29%)
Nov 19, 2020 0.9400 0.9600 0.9100 0.9100 23,136 -0.03(-3.70%)
Nov 18, 2020 0.9400 0.9600 0.9400 0.9450 203,566 +0.01(+1.61%)
Nov 17, 2020 0.8700 0.9400 0.8700 0.9300 32,501 +0.00(+0.00%)
Nov 16, 2020 0.8650 0.9605 0.8650 0.9300 83,567 +0.07(+8.14%)
Nov 13, 2020 0.8200 0.8600 0.8200 0.8600 21,400 +0.03(+4.04%)
Nov 12, 2020 0.8200 0.8200 0.8266 4,712 +0.01(+0.80%)
Nov 11, 2020 0.8400 0.8400 0.8068 0.8200 311,008 -0.07(-7.53%)
Nov 10, 2020 0.8600 0.8868 0.7900 0.8868 758,646 +0.01(+0.66%)
Nov 09, 2020 0.9500 0.9500 0.8700 0.8810 83,453 +0.02(+2.44%)
Nov 06, 2020 0.8900 0.9000 0.8400 0.8600 17,600 +0.04(+4.88%)
Nov 05, 2020 0.8200 0.8300 0.8200 0.8200 34,235 +0.00(+0.00%)
Nov 04, 2020 0.7925 0.8300 0.7850 0.8200 44,500 +0.02(+2.50%)
Nov 03, 2020 0.7900 0.8160 0.7900 0.8000 64,652 +0.03(+4.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.