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 )

1.909 +0.080 (+4.37%)

Streaming Delayed Price Updated: 10:15 AM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	1.909	1.909	1.909	1.909	2,000	+0.08(+4.37%)
Nov 26, 2024				1.829	1	-0.13(-6.68%)
Nov 25, 2024	1.886	1.960	1.886	1.960	27,646	+0.03(+1.82%)
Nov 21, 2024				1.925	0	-0.07(-3.75%)
Nov 19, 2024				2.000	0	+0.18(+9.88%)
Nov 18, 2024	1.929	1.929	1.820	1.820	6,068	-0.04(-1.93%)
Nov 15, 2024	1.894	1.894	1.856	1.856	7,308	-0.03(-1.54%)
Nov 14, 2024	1.885	1.895	1.820	1.885	89,832	-0.08(-4.07%)
Nov 11, 2024				1.965	75	-0.14(-6.43%)
Nov 07, 2024				2.100	25	+0.02(+0.96%)
Nov 06, 2024	2.080	2.080	2.080	2.080	17,126	-0.09(-4.04%)
Nov 05, 2024	2.167	2.167	2.167	2.167	349	+0.01(+0.42%)
Nov 04, 2024	2.200	2.200	2.140	2.159	19,606	-0.05(-2.09%)
Nov 01, 2024	2.204	2.204	2.204	2.204	700	+0.00(+0.20%)
Oct 31, 2024	2.100	2.200	2.050	2.200	3,800	+0.02(+0.92%)
Oct 30, 2024	2.110	2.180	2.110	2.180	2,200	+0.02(+0.97%)
Oct 29, 2024	2.159	2.159	2.159	2.159	350	-0.09(-4.04%)
Oct 24, 2024				2.250	0	+0.02(+0.90%)
Oct 23, 2024	2.230	2.230	2.230	2.230	870	+0.06(+2.62%)
Oct 22, 2024	2.173	2.173	2.173	2.173	6,020	-0.12(-5.11%)
Oct 21, 2024	2.300	2.300	2.280	2.290	23,845	+0.01(+0.44%)
Oct 18, 2024	2.200	2.280	2.180	2.280	48,508	+0.17(+8.06%)
Oct 17, 2024	2.105	2.150	2.100	2.110	5,906	-0.04(-1.84%)
Oct 16, 2024	2.212	2.212	2.150	2.150	2,936	-0.00(-0.02%)
Oct 14, 2024				2.150	25	+0.02(+1.18%)
Oct 09, 2024				2.125	25	-0.25(-10.34%)
Oct 08, 2024	2.400	2.400	2.370	2.370	8,100	+0.00(+0.00%)
Oct 07, 2024	2.350	2.370	2.180	2.370	25,226	+0.02(+0.85%)
Oct 04, 2024	2.350	2.400	2.350	2.350	15,920	+0.05(+2.17%)
Oct 03, 2024	2.300	2.335	2.300	2.300	300,921	-0.02(-0.86%)
Oct 02, 2024	2.345	2.345	2.320	2.320	2,550	+0.08(+3.57%)
Sep 27, 2024				2.240	0	-0.03(-1.32%)
Sep 26, 2024	2.250	2.270	2.250	2.270	4,705	+0.12(+5.58%)
Sep 25, 2024	2.050	2.150	2.050	2.150	53,789	-0.05(-2.27%)
Sep 24, 2024	2.130	2.200	2.050	2.200	7,861	+0.23(+11.68%)
Sep 23, 2024	2.050	2.050	1.970	1.970	3,120	+0.08(+4.37%)
Sep 18, 2024				1.887	0	+0.03(+1.48%)
Sep 13, 2024				1.860	0	+0.07(+3.63%)
Sep 12, 2024	1.795	1.795	1.750	1.795	2,114	+0.02(+1.41%)
Sep 11, 2024	1.770	1.770	1.770	1.770	70,140	-0.04(-2.21%)

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