Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zijin Mining Group Company Ltd (OP: ZIJMF )

2.115 -0.115 (-5.16%)

Streaming Delayed Price Updated: 3:39 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	1.990	2.115	1.990	2.115	4,300	-0.11(-5.16%)
Jun 12, 2024				2.230	0	+0.10(+4.45%)
Jun 11, 2024	2.135	2.135	2.135	2.135	12,580	-0.14(-5.95%)
Jun 07, 2024				2.270	80	+0.07(+3.18%)
Jun 06, 2024	2.100	2.200	2.100	2.200	16,500	+0.03(+1.38%)
Jun 05, 2024	2.170	2.170	2.170	2.170	100	+0.02(+0.93%)
Jun 04, 2024	2.080	2.188	2.080	2.150	16,338	-0.05(-2.27%)
Jun 03, 2024	2.200	2.200	2.200	2.200	400	+0.08(+3.68%)
May 31, 2024	2.122	2.122	2.122	2.122	42,063	-0.11(-4.84%)
May 30, 2024	2.194	2.230	2.194	2.230	3,863	-0.07(-3.04%)
May 29, 2024	2.300	2.300	2.300	2.300	40,308	+0.10(+4.55%)
May 24, 2024	2.200	2.200	2.200	2.200	20,770	-0.09(-3.93%)
May 22, 2024				2.290	0	-0.11(-4.58%)
May 21, 2024	2.300	2.400	2.300	2.400	15,770	-0.18(-6.98%)
May 20, 2024	2.550	2.580	2.550	2.580	734	+0.11(+4.45%)
May 17, 2024	2.438	2.470	2.400	2.470	16,287	+0.15(+6.37%)
May 16, 2024	2.322	2.322	2.322	2.322	1,837	-0.04(-1.61%)
May 15, 2024	2.332	2.360	2.300	2.360	159,837	+0.06(+2.79%)
May 14, 2024	2.296	2.296	2.296	2.296	4,681	-0.04(-1.88%)
May 13, 2024	2.340	2.340	2.340	2.340	1,195	-0.01(-0.43%)
May 10, 2024	2.300	2.350	2.300	2.350	6,100	+0.10(+4.44%)
May 09, 2024	2.250	2.250	2.250	2.250	500	+0.06(+2.55%)
May 08, 2024	2.194	2.194	2.194	2.194	100	-0.09(-3.77%)
May 03, 2024				2.280	50	-0.02(-0.87%)
May 02, 2024	2.300	2.300	2.300	2.300	7,130	+0.08(+3.60%)
May 01, 2024	2.220	2.220	2.220	2.220	700	+0.03(+1.37%)
Apr 30, 2024	2.220	2.220	2.190	2.190	1,564	-0.06(-2.67%)
Apr 29, 2024	2.288	2.288	2.250	2.250	10,391	+0.02(+0.96%)
Apr 26, 2024	2.230	2.230	2.228	2.228	3,393	+0.08(+3.65%)
Apr 25, 2024	2.150	2.150	2.150	2.150	10,000	-0.02(-0.69%)
Apr 24, 2024	2.100	2.165	2.100	2.165	3,055	+0.04(+1.64%)
Apr 23, 2024	2.124	2.130	2.124	2.130	10,218	+0.03(+1.43%)
Apr 22, 2024	2.230	2.250	2.100	2.100	12,402	-0.14(-6.25%)
Apr 19, 2024	2.278	2.278	2.190	2.240	1,736	+0.06(+2.75%)
Apr 18, 2024	2.180	2.180	2.180	2.180	200	-0.03(-1.58%)
Apr 17, 2024	2.140	2.290	2.140	2.215	4,320	-0.05(-2.21%)
Apr 15, 2024				2.265	0	-0.07(-3.21%)
Apr 12, 2024	2.350	2.350	2.250	2.340	127,854	+0.04(+1.74%)
Apr 11, 2024	2.300	2.300	2.234	2.300	2,440	+0.15(+6.90%)
Apr 09, 2024				2.151	0	-0.01(-0.39%)
Apr 08, 2024	2.192	2.200	2.150	2.160	125,324	-0.01(-0.46%)
Apr 05, 2024	2.140	2.170	2.132	2.170	276,494	+0.07(+3.33%)
Apr 04, 2024	2.100	2.100	2.100	2.100	4,000	-0.05(-2.33%)
Apr 03, 2024	2.100	2.150	2.100	2.150	5,065	+0.13(+6.65%)
Apr 02, 2024	2.000	2.100	2.000	2.016	9,258	+0.01(+0.70%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Zijin Mining Group Company Ltd (OP: ZIJMF )

Historical Prices