Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zijin Mining Group ADR (OP: ZIJMY )

46.25 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, May 22, 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 (%)
Dec 31, 2012 7.750 7.860 7.740 7.860 5,318 +0.12(+1.60%)
Dec 28, 2012 7.670 7.750 7.670 7.736 720 +0.07(+0.86%)
Dec 27, 2012 7.700 7.840 7.640 7.670 1,341 -0.03(-0.39%)
Dec 26, 2012 7.700 7.700 7.700 7.700 400 +0.01(+0.13%)
Dec 24, 2012 7.710 7.710 7.680 7.690 2,202 +0.17(+2.26%)
Dec 21, 2012 7.500 7.730 7.500 7.520 2,737 -0.30(-3.84%)
Dec 20, 2012 7.820 7.820 7.820 7.820 103 -0.15(-1.88%)
Dec 19, 2012 7.990 7.990 7.970 7.970 657 +0.04(+0.50%)
Dec 18, 2012 7.930 7.930 7.930 7.930 1,033 -0.05(-0.63%)
Dec 17, 2012 7.980 7.980 7.980 7.980 1,137 +0.04(+0.50%)
Dec 14, 2012 7.940 8.050 7.940 7.940 727 +0.02(+0.25%)
Dec 13, 2012 7.950 8.050 7.920 7.920 1,046 +0.01(+0.13%)
Dec 12, 2012 8.050 8.050 7.900 7.910 691 +0.05(+0.64%)
Dec 11, 2012 7.840 8.040 7.840 7.860 1,384 -0.16(-1.98%)
Dec 10, 2012 8.019 8.019 8.019 8.019 169 +0.02(+0.24%)
Dec 07, 2012 7.800 8.000 7.800 8.000 1,444 +0.20(+2.56%)
Dec 06, 2012 7.850 7.850 7.760 7.800 17,429 +0.05(+0.65%)
Dec 05, 2012 7.800 7.800 7.730 7.750 2,775 -0.05(-0.64%)
Dec 04, 2012 7.860 7.860 7.800 7.800 1,197 -0.13(-1.64%)
Nov 30, 2012 7.930 7.930 7.930 7.930 173 +0.01(+0.13%)
Nov 29, 2012 7.920 7.948 7.920 7.920 2,012 +0.00(+0.00%)
Nov 28, 2012 7.920 7.921 7.920 7.920 1,021 +0.00(+0.00%)
Nov 27, 2012 7.920 7.920 7.920 7.920 497 -0.14(-1.74%)
Nov 24, 2012 8.060 8.060 8.060 0 +0.00(+0.00%)
Nov 23, 2012 8.130 8.130 8.060 8.060 1,086 +0.11(+1.38%)
Nov 21, 2012 7.980 8.050 7.950 7.950 2,033 +0.03(+0.38%)
Nov 20, 2012 7.956 7.956 7.920 7.920 1,627 +0.00(+0.00%)
Nov 19, 2012 7.900 7.920 7.900 7.920 13,064 +0.12(+1.54%)
Nov 16, 2012 8.100 8.100 7.750 7.800 1,274 +0.01(+0.13%)
Nov 15, 2012 7.790 7.790 7.790 7.790 763 -0.07(-0.89%)
Nov 14, 2012 7.970 8.000 7.860 7.860 1,415 -0.08(-1.01%)
Nov 13, 2012 7.940 7.940 7.940 7.940 1,196 -0.11(-1.37%)
Nov 12, 2012 8.110 8.160 8.050 8.050 1,425 +0.00(+0.00%)
Nov 09, 2012 8.040 8.380 8.040 8.050 3,991 -0.01(-0.12%)
Nov 08, 2012 8.090 8.090 8.060 8.060 643 -0.12(-1.47%)
Nov 07, 2012 8.170 8.200 8.170 8.180 6,345 +0.43(+5.55%)
Nov 06, 2012 7.680 7.750 7.680 7.750 1,314 -0.25(-3.12%)
Nov 05, 2012 8.080 8.080 7.560 8.000 958 +0.10(+1.27%)
Nov 02, 2012 7.900 7.900 7.900 7.900 784 +0.04(+0.51%)
Nov 01, 2012 8.010 8.010 7.860 7.860 906 -0.09(-1.13%)
Oct 31, 2012 7.840 7.950 7.750 7.950 4,481 +0.36(+4.73%)
Oct 26, 2012 7.591 7.591 7.591 0 -0.30(-3.79%)
Oct 25, 2012 7.900 7.900 7.890 7.890 237 -0.12(-1.50%)
Oct 24, 2012 7.920 8.010 7.920 8.010 589 +0.16(+2.04%)
Oct 23, 2012 7.850 7.850 7.850 7.850 1,086 -0.25(-3.09%)
Oct 19, 2012 7.940 8.100 7.940 8.100 1,863 +0.03(+0.37%)
Oct 18, 2012 8.110 8.110 8.070 8.070 4,481 -0.08(-0.98%)
Oct 17, 2012 8.150 8.150 8.150 8.150 1,404 +0.08(+0.99%)
Oct 16, 2012 8.070 8.070 8.070 8.070 618 +0.17(+2.15%)
Oct 15, 2012 7.900 7.900 7.900 7.900 388 -0.10(-1.25%)
Oct 12, 2012 8.010 8.010 8.000 8.000 1,477 +0.20(+2.56%)
Oct 11, 2012 7.950 7.950 7.800 7.800 1,497 -0.04(-0.51%)
Oct 10, 2012 7.840 7.840 7.840 7.840 337 -0.08(-1.01%)
Oct 09, 2012 7.831 7.920 7.831 7.920 1,707 +0.07(+0.89%)
Oct 08, 2012 7.850 7.850 7.850 7.850 733 -0.35(-4.27%)
Oct 06, 2012 8.150 8.230 8.100 8.200 3,702 +0.00(+0.00%)
Oct 05, 2012 8.150 8.230 8.100 8.200 3,702 +0.34(+4.33%)
Oct 04, 2012 7.860 7.860 7.860 7.860 862 -0.03(-0.38%)
Oct 03, 2012 7.860 7.970 7.860 7.890 9,973 +0.06(+0.77%)
Oct 02, 2012 7.850 8.000 7.830 7.830 2,882 -0.02(-0.25%)
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.