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 (%)
May 30, 2008 0.9850 0.9600 0.9600 0.9600 2,000 -0.03(-2.54%)
May 29, 2008 0.9850 0.9850 0.9850 0.9850 200 +0.00(+0.00%)
May 28, 2008 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 27, 2008 0.9400 0.9850 0.9850 0.9850 2,000 +0.05(+4.79%)
May 26, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 23, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 22, 2008 0.9400 0.9400 0.9400 0.9400 6,000 +0.01(+1.08%)
May 21, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 20, 2008 0.9300 0.9800 0.9300 0.9300 8,300 -0.09(-8.82%)
May 19, 2008 0.9300 1.020 1.020 1.020 8,000 +0.09(+9.68%)
May 16, 2008 0.9300 0.9300 0.8750 0.9300 20,000 +0.11(+13.41%)
May 15, 2008 0.8200 0.8200 0.8200 0.8200 3,500 -0.08(-8.89%)
May 14, 2008 0.9300 0.9400 0.9000 0.9000 16,260 -0.03(-3.23%)
May 13, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 12, 2008 0.9300 0.9300 0.9300 0.9300 2,000 +0.00(+0.00%)
May 09, 2008 0.8900 0.9300 0.9300 0.9300 13,500 +0.04(+4.49%)
May 08, 2008 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 07, 2008 0.8900 0.9500 0.8900 0.8900 8,500 -0.03(-3.26%)
May 06, 2008 0.9200 0.9200 0.9200 0.9200 5,000 -0.03(-3.16%)
May 05, 2008 0.9500 0.9500 0.9500 0.9500 8,500 +0.01(+1.60%)
May 02, 2008 0.9350 0.9350 0.9350 0.9350 0 +0.00(+0.00%)
May 01, 2008 0.9350 0.9350 0.9350 0.9350 0 +0.00(+0.00%)
Apr 30, 2008 0.9350 0.9350 0.9350 0.9350 0 +0.00(+0.00%)
Apr 29, 2008 0.9350 0.9350 0.9350 0.9350 2,100 -0.01(-1.58%)
Apr 28, 2008 0.9500 0.9500 0.9200 0.9500 20,000 +0.01(+1.06%)
Apr 25, 2008 0.9000 0.9400 0.9400 0.9400 291 +0.04(+4.44%)
Apr 24, 2008 0.9000 0.9800 0.9000 0.9000 20,340 -0.05(-5.26%)
Apr 23, 2008 0.9500 1.000 0.9500 0.9500 3,050 +0.01(+0.53%)
Apr 22, 2008 0.9450 0.9450 0.9450 0.9450 2,000 +0.00(+0.00%)
Apr 21, 2008 0.9450 0.9450 0.9450 0.9450 10,700 -0.06(-5.50%)
Apr 18, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 17, 2008 1.000 1.000 0.9450 1.000 13,000 +0.01(+1.01%)
Apr 16, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 15, 2008 0.9900 0.9900 0.9900 0.9900 12,000 +0.07(+7.61%)
Apr 14, 2008 1.050 1.000 0.9200 0.9200 3,441 -0.13(-12.38%)
Apr 11, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 10, 2008 1.050 1.050 1.050 1.050 2,000 -0.01(-0.94%)
Apr 09, 2008 1.060 1.060 1.050 1.060 16,790 -0.09(-7.83%)
Apr 08, 2008 1.000 1.150 1.050 1.150 34,650 +0.15(+15.00%)
Apr 07, 2008 1.000 1.060 0.9800 1.000 14,275 +0.08(+9.29%)
Apr 04, 2008 0.9150 0.9150 0.9150 0.9150 0 +0.00(+0.00%)
Apr 03, 2008 0.9150 0.9150 0.9150 0.9150 0 +0.00(+0.00%)
Apr 02, 2008 0.9200 0.9150 0.9000 0.9150 22,560 -0.01(-0.54%)
Apr 01, 2008 1.000 0.9200 0.9000 0.9200 12,875 -0.08(-8.00%)
Mar 31, 2008 1.000 1.000 1.000 1.000 6,975 +0.01(+1.01%)
Mar 28, 2008 0.9450 0.9900 0.9750 0.9900 1,890 +0.05(+4.76%)
Mar 27, 2008 0.9450 0.9450 0.9450 0.9450 0 +0.00(+0.00%)
Mar 26, 2008 0.9300 0.9450 0.9450 0.9450 1,000 +0.06(+7.39%)
Mar 25, 2008 0.9300 0.8800 0.8800 0.8800 21,000 +0.00(+0.00%)
Mar 24, 2008 0.8800 0.8800 0.8100 0.8800 70,350 +0.00(+0.00%)
Mar 21, 2008 0.8800 0.8800 0.8800 0.8800 4,000 +0.00(+0.00%)
Mar 20, 2008 0.8800 0.8800 0.8800 0.8800 4,000 -0.11(-11.11%)
Mar 19, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 18, 2008 1.170 1.060 0.9800 0.9900 45,250 -0.18(-15.38%)
Mar 17, 2008 1.170 1.170 1.170 1.170 1,400 +0.02(+1.74%)
Mar 14, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 13, 2008 1.230 1.150 1.150 1.150 10,000 -0.08(-6.50%)
Mar 12, 2008 1.230 1.230 1.230 1.230 2,300 -0.05(-3.91%)
Mar 11, 2008 1.280 1.280 1.280 1.280 4,000 +0.00(+0.00%)
Mar 10, 2008 1.280 1.280 1.210 1.280 6,000 +0.00(+0.00%)
Mar 07, 2008 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 06, 2008 1.250 1.280 1.280 1.280 10,000 +0.03(+2.40%)
Mar 05, 2008 1.340 1.300 1.250 1.250 21,300 -0.09(-6.72%)
Mar 04, 2008 1.340 1.340 1.280 1.340 42,200 -0.05(-3.94%)
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.