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 (%)
Jul 30, 2021 1.400 1.400 1.370 1.370 6,600 -0.03(-2.14%)
Jul 29, 2021 1.360 1.400 1.360 1.400 8,500 +0.05(+3.70%)
Jul 28, 2021 1.350 1.350 1.310 1.350 4,631 -0.05(-3.57%)
Jul 27, 2021 1.425 1.425 1.380 1.400 25,415 +0.06(+4.48%)
Jul 26, 2021 1.312 1.340 1.310 1.340 22,887 +0.00(+0.00%)
Jul 23, 2021 1.310 1.340 1.310 1.340 17,700 +0.04(+3.08%)
Jul 22, 2021 1.300 1.335 1.300 1.300 18,296 -0.01(-0.76%)
Jul 21, 2021 1.310 1.310 1.270 1.310 13,845 +0.01(+0.77%)
Jul 20, 2021 1.300 1.330 1.290 1.300 9,510 -0.03(-2.26%)
Jul 19, 2021 1.320 1.350 1.320 1.330 39,575 -0.05(-3.62%)
Jul 16, 2021 1.380 1.380 1.380 1.380 84,500 -0.02(-1.43%)
Jul 14, 2021 1.400 1.400 1.400 0 +0.02(+1.45%)
Jul 13, 2021 1.400 1.400 1.380 1.380 30,828 -0.02(-1.43%)
Jul 12, 2021 1.355 1.410 1.330 1.400 46,060 +0.03(+2.20%)
Jul 09, 2021 1.350 1.380 1.310 1.370 35,660 +0.06(+4.56%)
Jul 08, 2021 1.370 1.370 1.310 1.310 35,378 -0.06(-4.37%)
Jul 06, 2021 1.370 1.370 1.370 0 +0.01(+0.74%)
Jul 02, 2021 1.360 1.360 1.340 1.360 22,152 +0.06(+4.61%)
Jun 30, 2021 1.300 1.300 1.300 0 -0.01(-0.76%)
Jun 29, 2021 1.290 1.335 1.290 1.310 152,305 -0.01(-0.76%)
Jun 28, 2021 1.350 1.390 1.320 1.320 4,250 -0.09(-6.38%)
Jun 25, 2021 1.400 1.410 1.360 1.410 50,371 +0.11(+8.45%)
Jun 24, 2021 1.300 1.300 1.300 1.300 10,000 +0.00(+0.00%)
Jun 23, 2021 1.320 1.320 1.300 1.300 7,590 -0.01(-0.76%)
Jun 22, 2021 1.310 1.310 1.310 1.310 1,000 -0.01(-0.76%)
Jun 21, 2021 1.275 1.320 1.275 1.320 6,820 +0.05(+3.94%)
Jun 18, 2021 1.250 1.270 1.250 1.270 14,459 +0.02(+1.60%)
Jun 17, 2021 1.280 1.290 1.250 1.250 49,391 -0.03(-2.34%)
Jun 16, 2021 1.330 1.330 1.280 1.280 46,556 -0.10(-7.25%)
Jun 15, 2021 1.415 1.435 1.380 1.380 14,249 -0.12(-8.00%)
Jun 14, 2021 1.520 1.520 1.440 1.500 14,417 +0.06(+4.17%)
Jun 11, 2021 1.440 1.460 1.440 1.440 88,465 -0.04(-2.70%)
Jun 10, 2021 1.500 1.500 1.450 1.480 8,090 +0.03(+2.07%)
Jun 09, 2021 1.450 1.500 1.440 1.450 26,833 +0.00(+0.00%)
Jun 08, 2021 1.445 1.450 1.420 1.450 3,800 -0.03(-2.03%)
Jun 07, 2021 1.490 1.490 1.480 1.480 9,700 -0.01(-0.67%)
Jun 04, 2021 1.500 1.500 1.450 1.490 50,191 -0.01(-1.00%)
Jun 03, 2021 1.490 1.530 1.470 1.505 17,015 -0.01(-0.33%)
Jun 02, 2021 1.510 1.510 1.510 1.510 2,100 -0.06(-3.82%)
Jun 01, 2021 1.540 1.570 1.540 1.570 4,300 +0.02(+1.29%)
May 28, 2021 1.550 1.550 1.530 1.550 9,676 +0.02(+1.44%)
May 27, 2021 1.570 1.570 1.520 1.528 11,000 +0.01(+0.53%)
May 26, 2021 1.495 1.530 1.495 1.520 13,551 +0.05(+3.40%)
May 25, 2021 1.470 1.480 1.440 1.470 30,774 +0.06(+4.26%)
May 24, 2021 1.430 1.430 1.410 1.410 40,721 -0.06(-4.08%)
May 21, 2021 1.520 1.520 1.460 1.470 18,159 -0.05(-3.29%)
May 20, 2021 1.570 1.570 1.470 1.520 30,537 -0.05(-3.18%)
May 19, 2021 1.595 1.595 1.570 1.570 2,421 -0.02(-1.13%)
May 18, 2021 1.570 1.588 1.530 1.588 18,832 +0.00(+0.19%)
May 17, 2021 1.640 1.640 1.560 1.585 6,926 +0.07(+4.97%)
May 14, 2021 1.517 1.520 1.510 1.510 10,100 +0.00(+0.00%)
May 13, 2021 1.525 1.525 1.500 1.510 14,485 -0.09(-5.63%)
May 12, 2021 1.580 1.650 1.580 1.600 3,100 +0.03(+1.90%)
May 11, 2021 1.670 1.670 1.570 1.570 127,370 -0.15(-8.72%)
May 10, 2021 1.670 1.720 1.670 1.720 23,510 +0.12(+7.50%)
May 07, 2021 1.600 1.620 1.580 1.600 49,867 +0.02(+1.27%)
May 06, 2021 1.500 1.596 1.500 1.580 17,555 -0.02(-1.25%)
May 05, 2021 1.540 1.600 1.530 1.600 8,745 +0.08(+5.26%)
May 04, 2021 1.520 1.590 1.510 1.520 63,530 +0.12(+8.57%)
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.