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 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%)
May 03, 2021 1.430 1.430 1.400 1.400 4,550 -0.01(-0.71%)
Apr 30, 2021 1.460 1.460 1.400 1.410 53,700 -0.07(-4.73%)
Apr 29, 2021 1.475 1.490 1.475 1.480 12,125 +0.04(+2.78%)
Apr 28, 2021 1.490 1.490 1.420 1.440 7,506 -0.05(-3.36%)
Apr 27, 2021 1.450 1.490 1.430 1.490 11,383 +0.03(+2.05%)
Apr 26, 2021 1.455 1.460 1.455 1.460 3,090 +0.05(+3.55%)
Apr 23, 2021 1.420 1.450 1.400 1.410 19,400 +0.05(+3.68%)
Apr 22, 2021 1.380 1.400 1.360 1.360 24,500 -0.04(-2.86%)
Apr 21, 2021 1.400 1.400 1.370 1.400 11,650 +0.00(+0.00%)
Apr 20, 2021 1.375 1.400 1.360 1.400 27,911 +0.00(+0.00%)
Apr 19, 2021 1.370 1.406 1.370 1.400 53,236 +0.08(+6.06%)
Apr 16, 2021 1.410 1.410 1.320 1.320 6,700 -0.06(-4.35%)
Apr 15, 2021 1.300 1.380 1.300 1.380 11,901 +0.11(+8.66%)
Apr 14, 2021 1.270 1.320 1.270 1.270 20,975 +0.04(+3.25%)
Apr 13, 2021 1.240 1.250 1.230 1.230 3,469 +0.00(+0.00%)
Apr 12, 2021 1.280 1.280 1.230 1.230 7,484 -0.07(-5.38%)
Apr 08, 2021 1.300 1.300 1.300 0 +0.01(+0.78%)
Apr 07, 2021 1.250 1.300 1.250 1.290 73,550 +0.04(+3.20%)
Apr 06, 2021 1.210 1.270 1.210 1.250 13,625 +0.01(+0.81%)
Apr 05, 2021 1.200 1.270 1.200 1.240 34,844 -0.02(-1.59%)
Apr 01, 2021 1.220 1.265 1.210 1.260 50,400 +0.07(+5.88%)
Mar 31, 2021 1.200 1.228 1.170 1.190 149,816 -0.05(-4.03%)
Mar 30, 2021 1.210 1.245 1.210 1.240 33,185 +0.02(+2.06%)
Mar 29, 2021 1.190 1.220 1.180 1.215 108,929 +0.02(+1.25%)
Mar 26, 2021 1.170 1.220 1.170 1.200 647,000 +0.00(+0.00%)
Mar 25, 2021 1.220 1.220 1.160 1.200 231,445 +0.00(+0.42%)
Mar 24, 2021 1.250 1.250 1.150 1.195 142,636 -0.08(-6.64%)
Mar 23, 2021 1.320 1.340 1.280 1.280 71,101 -0.07(-5.19%)
Mar 22, 2021 1.310 1.380 1.310 1.350 13,800 -0.03(-2.17%)
Mar 19, 2021 1.380 1.396 1.340 1.380 6,200 -0.10(-6.76%)
Mar 18, 2021 1.465 1.510 1.430 1.480 7,248 +0.03(+2.07%)
Mar 17, 2021 1.390 1.450 1.390 1.450 9,069 +0.06(+4.32%)
Mar 16, 2021 1.425 1.470 1.390 1.390 32,601 -0.01(-0.71%)
Mar 15, 2021 1.370 1.400 1.340 1.400 9,000 -0.04(-2.44%)
Mar 12, 2021 1.330 1.500 1.310 1.435 26,400 -0.07(-4.59%)
Mar 11, 2021 1.480 1.520 1.470 1.504 112,336 +0.16(+11.82%)
Mar 10, 2021 1.345 1.345 1.300 1.345 25,628 -0.03(-1.82%)
Mar 09, 2021 1.310 1.410 1.298 1.370 46,847 +0.06(+4.54%)
Mar 08, 2021 1.350 1.350 1.285 1.310 40,235 -0.08(-5.72%)
Mar 05, 2021 1.326 1.400 1.310 1.390 79,800 +0.04(+2.96%)
Mar 04, 2021 1.400 1.400 1.340 1.350 282,911 -0.15(-10.00%)
Mar 03, 2021 1.520 1.620 1.500 1.500 67,048 +0.07(+4.90%)
Mar 02, 2021 1.460 1.470 1.400 1.430 50,964 -0.10(-6.54%)
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.