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 (%)
Mar 31, 2021 1.200 1.228 1.170 1.190 149,816 -0.05(-4.03%)
Mar 30, 2021 1.210 1.245 1.210 1.240 33,185 +0.02(+2.06%)
Mar 29, 2021 1.190 1.220 1.180 1.215 108,929 +0.02(+1.25%)
Mar 26, 2021 1.170 1.220 1.170 1.200 647,000 +0.00(+0.00%)
Mar 25, 2021 1.220 1.220 1.160 1.200 231,445 +0.00(+0.42%)
Mar 24, 2021 1.250 1.250 1.150 1.195 142,636 -0.08(-6.64%)
Mar 23, 2021 1.320 1.340 1.280 1.280 71,101 -0.07(-5.19%)
Mar 22, 2021 1.310 1.380 1.310 1.350 13,800 -0.03(-2.17%)
Mar 19, 2021 1.380 1.396 1.340 1.380 6,200 -0.10(-6.76%)
Mar 18, 2021 1.465 1.510 1.430 1.480 7,248 +0.03(+2.07%)
Mar 17, 2021 1.390 1.450 1.390 1.450 9,069 +0.06(+4.32%)
Mar 16, 2021 1.425 1.470 1.390 1.390 32,601 -0.01(-0.71%)
Mar 15, 2021 1.370 1.400 1.340 1.400 9,000 -0.04(-2.44%)
Mar 12, 2021 1.330 1.500 1.310 1.435 26,400 -0.07(-4.59%)
Mar 11, 2021 1.480 1.520 1.470 1.504 112,336 +0.16(+11.82%)
Mar 10, 2021 1.345 1.345 1.300 1.345 25,628 -0.03(-1.82%)
Mar 09, 2021 1.310 1.410 1.298 1.370 46,847 +0.06(+4.54%)
Mar 08, 2021 1.350 1.350 1.285 1.310 40,235 -0.08(-5.72%)
Mar 05, 2021 1.326 1.400 1.310 1.390 79,800 +0.04(+2.96%)
Mar 04, 2021 1.400 1.400 1.340 1.350 282,911 -0.15(-10.00%)
Mar 03, 2021 1.520 1.620 1.500 1.500 67,048 +0.07(+4.90%)
Mar 02, 2021 1.460 1.470 1.400 1.430 50,964 -0.10(-6.54%)
Mar 01, 2021 1.535 1.560 1.430 1.530 96,393 +0.06(+4.08%)
Feb 26, 2021 1.560 1.560 1.460 1.470 275,600 -0.17(-10.37%)
Feb 25, 2021 1.650 1.650 1.620 1.640 87,713 -0.01(-0.43%)
Feb 24, 2021 1.690 1.690 1.580 1.647 176,715 -0.08(-4.80%)
Feb 23, 2021 1.880 1.880 1.710 1.730 40,632 -0.16(-8.47%)
Feb 22, 2021 1.840 1.930 1.840 1.890 38,953 +0.08(+4.14%)
Feb 19, 2021 1.776 1.870 1.770 1.815 68,300 +0.03(+1.96%)
Feb 18, 2021 1.820 1.860 1.770 1.780 76,322 +0.02(+1.14%)
Feb 17, 2021 1.750 1.800 1.740 1.760 1,059,737 +0.08(+4.76%)
Feb 16, 2021 1.630 1.721 1.630 1.680 159,286 +0.23(+15.86%)
Feb 12, 2021 1.430 1.460 1.430 1.450 40,100 +0.01(+1.05%)
Feb 11, 2021 1.455 1.490 1.430 1.435 380,327 -0.02(-1.71%)
Feb 10, 2021 1.480 1.500 1.450 1.460 97,593 +0.07(+5.04%)
Feb 09, 2021 1.300 1.400 1.300 1.390 417,447 +0.11(+9.02%)
Feb 08, 2021 1.250 1.290 1.220 1.275 14,180 +0.09(+8.05%)
Feb 05, 2021 1.144 1.250 1.130 1.180 91,400 -0.04(-3.28%)
Feb 04, 2021 1.245 1.280 1.210 1.220 23,528 -0.03(-2.40%)
Feb 03, 2021 1.270 1.270 1.240 1.250 53,532 -0.05(-3.85%)
Feb 02, 2021 1.265 1.350 1.230 1.300 91,128 +0.02(+1.17%)
Feb 01, 2021 1.210 1.330 1.210 1.285 34,474 +0.16(+13.72%)
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%)
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.