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 )

2.470 +0.148 (+6.37%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 17, 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 31, 2022 1.320 280,670 +0.00(+0.00%)
May 27, 2022 1.310 1.320 1.300 1.320 31,053 +0.01(+0.38%)
May 26, 2022 1.330 1.330 1.315 1.315 411 +0.03(+2.73%)
May 25, 2022 1.290 1.290 1.280 1.280 11,500 +0.03(+2.40%)
May 24, 2022 1.265 1.265 1.250 1.250 5,970 -0.05(-3.85%)
May 23, 2022 1.320 1.330 1.300 1.300 9,822 +0.01(+0.50%)
May 20, 2022 1.310 1.320 1.290 1.294 7,531 +0.03(+2.65%)
May 19, 2022 1.280 1.280 1.260 1.260 2,502 -0.02(-1.55%)
May 18, 2022 1.280 1.280 1.280 1.280 4,601 -0.04(-3.04%)
May 17, 2022 1.335 1.335 1.320 1.320 1,381 +0.05(+3.95%)
May 16, 2022 1.270 1.270 1.250 1.270 2,708 +0.07(+6.27%)
May 12, 2022 1.195 0 -0.05(-3.64%)
May 11, 2022 1.265 1.265 1.240 1.240 32,065 +0.03(+2.49%)
May 10, 2022 1.210 1.260 1.210 1.210 7,370 -0.05(-3.97%)
May 09, 2022 1.310 1.320 1.260 1.260 22,700 -0.08(-5.97%)
May 06, 2022 1.360 1.360 1.330 1.340 8,000 -0.06(-4.29%)
May 05, 2022 1.380 1.400 1.380 1.400 11,000 -0.02(-1.13%)
May 04, 2022 1.440 1.440 1.416 1.416 1,100 -0.00(-0.28%)
May 03, 2022 1.423 1.450 1.360 1.420 12,734 -0.03(-2.07%)
May 02, 2022 1.430 1.450 1.420 1.450 4,090 +0.00(+0.28%)
Apr 29, 2022 1.446 1.446 1.446 1.446 5,330 -0.05(-3.59%)
Apr 28, 2022 1.460 1.500 1.460 1.500 4,200 +0.08(+5.63%)
Apr 27, 2022 1.410 1.420 1.410 1.420 38,145 +0.08(+5.81%)
Apr 26, 2022 1.420 1.420 1.340 1.342 6,854 -0.08(-5.50%)
Apr 25, 2022 1.450 1.480 1.420 1.420 33,850 -0.15(-9.55%)
Apr 22, 2022 1.570 1.570 1.570 1.570 2,000 +0.08(+5.37%)
Apr 21, 2022 1.555 1.555 1.490 1.490 12,280 -0.11(-6.88%)
Apr 20, 2022 1.620 1.630 1.580 1.600 54,050 -0.17(-9.60%)
Apr 19, 2022 1.745 1.770 1.745 1.770 17,333 +0.03(+1.72%)
Apr 18, 2022 1.750 1.750 1.730 1.740 13,565 -0.02(-1.14%)
Apr 14, 2022 1.740 1.760 1.740 1.760 6,900 +0.03(+1.73%)
Apr 13, 2022 1.713 1.780 1.700 1.730 48,928 +0.11(+7.12%)
Apr 12, 2022 1.600 1.615 1.600 1.615 8,100 +0.00(+0.31%)
Apr 11, 2022 1.690 1.690 1.610 1.610 21,220 -0.03(-1.83%)
Apr 08, 2022 1.660 1.660 1.614 1.640 33,226 +0.07(+4.46%)
Apr 07, 2022 1.590 1.600 1.570 1.570 8,900 -0.04(-2.48%)
Apr 06, 2022 1.600 1.610 1.600 1.610 3,250 +0.01(+0.31%)
Apr 04, 2022 1.605 0 +0.03(+1.61%)
Apr 01, 2022 1.570 1.585 1.570 1.579 7,600 +0.05(+3.24%)
Mar 30, 2022 1.530 0 -0.02(-1.29%)
Mar 29, 2022 1.554 1.554 1.550 1.550 17,000 +0.03(+1.97%)
Mar 28, 2022 1.535 1.535 1.520 1.520 37,300 -0.03(-1.93%)
Mar 25, 2022 1.520 1.550 1.520 1.550 93,991 +0.01(+0.66%)
Mar 24, 2022 1.520 1.540 1.520 1.540 4,400 +0.06(+4.05%)
Mar 23, 2022 1.480 1.480 1.480 1.480 11,000 +0.02(+1.37%)
Mar 22, 2022 1.470 1.470 1.460 1.460 17,440 +0.04(+2.82%)
Mar 21, 2022 1.430 1.430 1.420 1.420 16,500 -0.01(-0.70%)
Mar 18, 2022 1.438 1.438 1.430 1.430 1,010 +0.01(+0.70%)
Mar 17, 2022 1.408 1.420 1.370 1.420 4,030 +0.11(+8.40%)
Mar 16, 2022 1.290 1.320 1.290 1.310 37,515 +0.07(+5.65%)
Mar 15, 2022 1.250 1.250 1.220 1.240 70,614 -0.12(-8.82%)
Mar 14, 2022 1.410 1.410 1.320 1.360 28,060 -0.08(-5.56%)
Mar 11, 2022 1.500 1.510 1.440 1.440 38,000 +0.00(+0.01%)
Mar 10, 2022 1.480 1.480 1.440 1.440 84,000 -0.02(-1.37%)
Mar 09, 2022 1.500 1.550 1.460 1.460 317,290 -0.04(-2.67%)
Mar 08, 2022 1.530 1.530 1.460 1.500 12,953 -0.07(-4.46%)
Mar 07, 2022 1.565 1.600 1.530 1.570 8,600 +0.01(+0.64%)
Mar 04, 2022 1.570 1.570 1.560 1.560 9,000 +0.01(+0.65%)
Mar 03, 2022 1.550 1.580 1.520 1.550 28,600 +0.05(+3.33%)
Mar 02, 2022 1.500 1.500 1.500 1.500 2,010 +0.05(+3.44%)
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.