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 (%)
Feb 28, 2013 6.780 6.780 6.780 0 -0.03(-0.44%)
Feb 27, 2013 6.810 6.810 6.810 6.810 109 +0.10(+1.49%)
Feb 25, 2013 6.710 6.710 6.710 6.710 0 -0.13(-1.90%)
Feb 21, 2013 6.840 6.840 6.840 6.840 0 +0.02(+0.29%)
Feb 20, 2013 7.000 7.000 6.820 6.820 49,150 -0.10(-1.45%)
Feb 19, 2013 7.000 7.000 6.920 6.920 600 -0.36(-4.95%)
Feb 15, 2013 7.280 7.280 7.280 7.280 471 -0.09(-1.22%)
Feb 11, 2013 7.370 7.370 7.370 0 +0.19(+2.65%)
Feb 08, 2013 7.160 7.180 7.160 7.180 300 -0.06(-0.83%)
Feb 07, 2013 7.240 7.240 7.240 7.240 137 -0.14(-1.90%)
Feb 06, 2013 7.380 7.380 7.380 7.380 778 -0.22(-2.89%)
Jan 31, 2013 7.600 7.600 7.600 0 -0.03(-0.39%)
Jan 29, 2013 7.630 7.630 7.630 0 -0.03(-0.39%)
Jan 25, 2013 7.660 7.660 7.660 0 -0.22(-2.79%)
Jan 24, 2013 7.880 7.880 7.880 7.880 153 -0.21(-2.60%)
Jan 22, 2013 8.090 8.090 8.090 0 -0.03(-0.37%)
Jan 18, 2013 8.060 8.120 8.060 8.120 583 +0.07(+0.87%)
Jan 16, 2013 8.050 8.050 8.050 8.050 0 +0.18(+2.29%)
Jan 15, 2013 7.870 7.870 7.870 7.870 102 +0.04(+0.51%)
Jan 14, 2013 7.830 7.830 7.830 7.830 118 -0.02(-0.25%)
Jan 09, 2013 7.850 7.850 7.850 0 +0.09(+1.16%)
Jan 08, 2013 7.750 7.760 7.750 7.760 1,904 -0.01(-0.13%)
Jan 07, 2013 7.800 7.840 7.770 7.770 18,696 -0.05(-0.64%)
Jan 04, 2013 8.130 8.200 7.750 7.820 33,295 -0.28(-3.46%)
Jan 03, 2013 8.240 8.240 8.070 8.100 3,846 -0.14(-1.70%)
Jan 02, 2013 8.140 8.240 7.860 8.240 5,853 +0.38(+4.83%)
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%)
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.