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

Jiangxi Copper Co. Ltd (OP: JIXAY )

66.59 UNCHANGED
Last Price Updated: 11:14 AM EDT, Mar 31, 2022 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 (%)
Sep 30, 2009 89.95 89.95 88.90 88.90 402 -1.10(-1.22%)
Sep 29, 2009 90.00 90.00 89.05 90.00 1,053 -1.00(-1.10%)
Sep 25, 2009 91.00 91.00 91.00 0 +0.50(+0.55%)
Sep 24, 2009 91.30 91.30 90.10 90.50 1,420 -4.35(-4.59%)
Sep 23, 2009 94.70 94.85 93.70 94.85 900 -1.15(-1.20%)
Sep 22, 2009 96.15 96.15 96.00 96.00 400 +2.25(+2.40%)
Sep 21, 2009 93.75 94.90 93.75 93.75 722 -2.25(-2.34%)
Sep 18, 2009 96.00 96.00 96.00 96.00 100 -3.10(-3.13%)
Sep 17, 2009 98.85 99.10 98.15 99.10 1,922 +1.47(+1.51%)
Sep 16, 2009 97.50 98.95 97.50 97.63 1,870 +2.68(+2.82%)
Sep 15, 2009 94.30 94.95 94.30 94.95 813 -1.09(-1.13%)
Sep 14, 2009 94.04 96.04 92.63 96.04 1,042 +0.24(+0.25%)
Sep 11, 2009 94.90 95.80 94.90 95.80 700 +0.80(+0.84%)
Sep 10, 2009 94.00 95.00 94.00 95.00 739 -2.15(-2.21%)
Sep 09, 2009 96.50 97.15 96.50 97.15 3,545 +2.75(+2.91%)
Sep 08, 2009 94.40 95.00 94.40 94.40 1,652 +4.75(+5.30%)
Sep 04, 2009 89.65 89.65 89.65 89.65 110 +0.25(+0.28%)
Sep 03, 2009 89.35 89.40 89.05 89.40 1,393 +4.80(+5.67%)
Sep 02, 2009 83.35 84.60 83.35 84.60 500 +2.40(+2.92%)
Sep 01, 2009 83.95 84.80 82.15 82.20 2,888 -1.30(-1.56%)
Aug 31, 2009 83.75 83.75 83.04 83.50 1,815 -3.75(-4.30%)
Aug 28, 2009 87.25 87.25 87.25 87.25 100 -0.65(-0.74%)
Aug 27, 2009 87.10 87.90 87.10 87.90 473 -2.85(-3.14%)
Aug 26, 2009 90.75 90.75 90.25 90.75 1,906 -0.35(-0.38%)
Aug 25, 2009 91.10 91.30 90.49 91.10 3,925 +0.40(+0.44%)
Aug 24, 2009 90.45 90.70 90.05 90.70 3,009 +3.60(+4.13%)
Aug 21, 2009 87.10 87.10 87.10 87.10 100 +1.00(+1.16%)
Aug 20, 2009 86.00 86.10 86.00 86.10 400 +2.10(+2.50%)
Aug 19, 2009 82.90 84.00 82.90 84.00 1,200 -1.50(-1.75%)
Aug 18, 2009 86.45 86.45 85.50 85.50 500 +3.59(+4.38%)
Aug 17, 2009 81.91 81.91 81.91 81.91 200 -11.01(-11.85%)
Aug 13, 2009 92.92 92.92 92.92 92.92 200 +4.02(+4.52%)
Aug 12, 2009 88.90 88.90 88.90 88.90 400 +0.90(+1.02%)
Aug 07, 2009 88.00 88.00 88.00 0 -8.75(-9.04%)
Aug 04, 2009 96.75 96.75 96.75 0 -2.25(-2.27%)
Aug 03, 2009 98.15 99.00 97.64 99.00 1,857 +6.25(+6.74%)
Jul 31, 2009 91.90 92.75 91.90 92.75 600 +6.00(+6.92%)
Jul 30, 2009 86.75 87.00 86.75 86.75 500 +3.20(+3.83%)
Jul 29, 2009 84.70 84.80 83.50 83.55 1,000 -7.45(-8.19%)
Jul 28, 2009 91.55 91.55 91.00 91.00 500 +6.85(+8.14%)
Jul 24, 2009 84.00 84.15 84.00 84.15 445 +5.30(+6.72%)
Jul 23, 2009 79.00 79.00 78.85 78.85 600 +0.25(+0.32%)
Jul 21, 2009 78.60 78.60 78.60 0 +8.70(+12.45%)
Jul 15, 2009 69.90 69.90 69.90 0 +7.60(+12.20%)
Jul 13, 2009 62.30 62.30 62.30 0 -2.39(-3.69%)
Jul 06, 2009 64.69 64.69 64.69 64.69 0 -0.01(-0.02%)
Jul 02, 2009 64.85 64.85 64.60 64.70 2,493 -1.10(-1.67%)
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.