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 (%)
Jun 29, 2007 0.5700 0.6050 0.5700 0.5700 6,600 -0.04(-5.79%)
Jun 28, 2007 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Jun 27, 2007 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Jun 26, 2007 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Jun 25, 2007 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Jun 22, 2007 0.5900 0.6400 0.6050 0.6050 18,000 +0.02(+2.54%)
Jun 21, 2007 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 20, 2007 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 19, 2007 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 18, 2007 0.5900 0.6200 0.6150 0.5900 6,026 +0.00(+0.00%)
Jun 15, 2007 0.5900 0.6200 0.6200 0.5900 400 +0.00(+0.00%)
Jun 14, 2007 0.5900 0.6100 0.6000 0.5900 134,000 +0.00(+0.00%)
Jun 13, 2007 0.5900 0.6150 0.5900 0.5900 6,500 +0.00(+0.00%)
Jun 12, 2007 0.5900 0.6150 0.6150 0.5900 500 +0.00(+0.00%)
Jun 11, 2007 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 08, 2007 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 07, 2007 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 06, 2007 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 05, 2007 0.5900 0.5900 0.5900 0.5900 1,500 +0.05(+9.26%)
Jun 04, 2007 0.5400 0.5400 0.5400 0.5400 71,250 +0.00(+0.00%)
Jun 01, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 31, 2007 0.5400 0.5400 0.5400 0.5400 10,000 -0.03(-6.09%)
May 30, 2007 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
May 29, 2007 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
May 25, 2007 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
May 24, 2007 0.5700 0.5750 0.5750 0.5750 5,000 +0.01(+0.88%)
May 23, 2007 0.5700 0.5700 0.5450 0.5700 90,250 +0.03(+5.56%)
May 22, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 21, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 18, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 17, 2007 0.5400 0.5400 0.5400 0.5400 14,000 -0.02(-3.57%)
May 16, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 15, 2007 0.5600 0.6000 0.5600 0.5600 94,500 +0.00(+0.00%)
May 14, 2007 0.5600 0.5600 0.5600 0.5600 20,000 -0.01(-2.61%)
May 11, 2007 0.5750 0.5750 0.5400 0.5750 95,000 +0.02(+3.60%)
May 10, 2007 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
May 09, 2007 0.5550 0.5550 0.5550 0.5550 5,000 +0.00(+0.00%)
May 08, 2007 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
May 07, 2007 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
May 04, 2007 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
May 03, 2007 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
May 02, 2007 0.5550 0.5550 0.5550 0.5550 3,000 -0.01(-2.63%)
May 01, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 30, 2007 0.5700 0.5700 0.5700 0.5700 4,800 +0.02(+3.64%)
Apr 27, 2007 0.5700 0.5500 0.5500 0.5500 8,000 -0.02(-3.51%)
Apr 26, 2007 0.5700 0.5700 0.5700 0.5700 18,000 +0.00(+0.00%)
Apr 25, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 24, 2007 0.5700 0.5700 0.5700 0.5700 3,372 +0.01(+1.79%)
Apr 23, 2007 0.5600 0.5600 0.5600 0.5600 1,500 +0.00(+0.00%)
Apr 20, 2007 0.5600 0.5600 0.5600 0.5600 14,000 -0.02(-3.45%)
Apr 19, 2007 0.6000 0.6200 0.5800 0.5800 9,000 -0.02(-3.33%)
Apr 18, 2007 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Apr 17, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 16, 2007 0.6000 0.6300 0.6000 0.6000 24,000 -0.05(-7.69%)
Apr 13, 2007 0.6500 0.6500 0.6500 0.6500 50,000 +0.01(+0.78%)
Apr 12, 2007 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Apr 11, 2007 0.6450 0.6450 0.6450 0.6450 500 +0.06(+9.32%)
Apr 10, 2007 0.5900 0.5900 0.5900 0.5900 5,000 +0.02(+2.61%)
Apr 09, 2007 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Apr 05, 2007 0.5750 0.5750 0.5750 0.5750 10,000 +0.01(+2.68%)
Apr 04, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 03, 2007 0.5600 0.5600 0.5600 0.5600 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.
 
 
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.