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

Zijin Mining Group ADR (OP: ZIJMY )

38.25 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 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 (%)
Apr 18, 2013 5.850 5.850 5.850 0 -0.46(-7.29%)
Apr 12, 2013 6.310 6.310 6.310 0 -0.24(-3.66%)
Apr 09, 2013 6.550 6.550 6.550 0 +0.29(+4.63%)
Apr 05, 2013 6.260 6.260 6.260 0 -0.24(-3.69%)
Apr 03, 2013 6.500 6.500 6.500 0 -0.06(-0.91%)
Mar 20, 2013 6.560 6.560 6.560 6.560 0 +0.02(+0.31%)
Mar 12, 2013 6.540 6.540 6.540 0 -0.06(-0.91%)
Mar 07, 2013 6.600 6.600 6.600 0 -0.14(-2.08%)
Mar 05, 2013 6.740 6.740 6.740 0 +0.14(+2.12%)
Mar 04, 2013 6.600 6.600 6.600 6.600 116 -0.18(-2.65%)
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%)
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%)
Oct 01, 2012 7.850 7.850 7.850 7.850 1,352 -0.15(-1.88%)
Sep 28, 2012 7.810 8.000 7.800 8.000 2,788 +0.40(+5.26%)
Sep 27, 2012 7.600 7.660 7.600 7.600 1,752 -0.01(-0.13%)
Sep 26, 2012 7.560 7.780 7.560 7.610 1,901 -0.29(-3.67%)
Sep 25, 2012 7.800 7.900 7.620 7.900 3,245 +0.05(+0.64%)
Sep 24, 2012 7.800 7.850 7.800 7.850 18,992 +0.20(+2.61%)
Sep 21, 2012 7.680 7.850 7.650 7.650 6,683 -0.03(-0.39%)
Sep 20, 2012 7.630 7.850 7.630 7.680 2,194 -0.15(-1.92%)
Sep 19, 2012 7.960 8.000 7.830 7.830 9,620 +0.33(+4.40%)
Sep 18, 2012 7.500 7.500 7.500 7.500 246 -0.11(-1.45%)
Sep 17, 2012 7.610 8.030 7.610 7.610 1,469 -0.10(-1.30%)
Sep 14, 2012 7.830 7.830 7.710 7.710 5,727 +0.46(+6.34%)
Sep 13, 2012 6.950 7.400 6.900 7.250 1,434 +0.45(+6.62%)
Sep 12, 2012 6.800 6.800 6.800 6.800 1,205 +0.13(+1.95%)
Sep 11, 2012 6.670 6.670 6.670 6.670 654 -0.18(-2.63%)
Sep 10, 2012 6.800 6.850 6.700 6.850 2,162 +0.46(+7.20%)
Sep 07, 2012 6.390 6.390 6.390 6.390 446 +0.00(+0.00%)
Sep 06, 2012 6.390 6.740 6.390 6.390 33,404 -0.01(-0.16%)
Sep 05, 2012 6.400 6.560 6.400 6.400 2,497 +0.24(+3.90%)
Sep 04, 2012 6.160 6.250 6.160 6.160 1,398 +0.18(+3.01%)
Aug 31, 2012 5.980 5.980 5.980 5.980 394 -0.02(-0.33%)
Aug 30, 2012 5.980 6.000 5.970 6.000 1,764 -0.35(-5.51%)
Aug 29, 2012 6.600 6.600 6.350 6.350 453 +0.00(+0.00%)
Aug 27, 2012 6.500 6.500 6.350 6.350 1,513 -0.21(-3.20%)
Aug 24, 2012 6.910 6.910 6.520 6.560 1,787 -0.09(-1.35%)
Aug 23, 2012 7.110 7.110 6.650 6.650 1,873 +0.28(+4.40%)
Aug 22, 2012 6.230 6.850 6.230 6.370 1,224 -0.24(-3.63%)
Aug 21, 2012 6.560 6.610 6.560 6.610 585 +0.25(+3.93%)
Aug 20, 2012 6.300 6.500 6.300 6.360 1,623 +0.04(+0.63%)
Aug 17, 2012 6.320 6.320 6.320 6.320 2,451 +0.11(+1.77%)
Aug 16, 2012 6.300 6.300 6.160 6.210 2,228 -0.09(-1.43%)
Aug 15, 2012 6.350 6.350 6.300 6.300 478 +0.00(+0.00%)
Aug 14, 2012 6.300 6.300 6.300 6.300 1,050 +0.01(+0.16%)
Aug 13, 2012 6.290 6.290 6.290 6.290 110 -0.31(-4.70%)
Aug 11, 2012 6.950 6.950 6.600 6.600 974 +0.00(+0.00%)
Aug 10, 2012 6.950 6.950 6.600 6.600 974 -0.02(-0.30%)
Aug 09, 2012 6.620 6.990 6.620 6.620 1,742 +0.08(+1.22%)
Aug 08, 2012 6.660 6.660 6.530 6.540 1,025 -0.16(-2.39%)
Aug 07, 2012 6.700 6.700 6.700 6.700 294 +0.20(+3.08%)
Aug 06, 2012 6.300 6.750 6.300 6.500 1,866 +0.51(+8.51%)
Aug 03, 2012 5.991 5.991 5.990 5.990 266 -0.07(-1.16%)
Aug 02, 2012 6.750 6.750 6.060 6.060 931 -0.14(-2.26%)
Aug 01, 2012 6.200 6.210 6.200 6.200 581 +0.03(+0.49%)
Jul 31, 2012 6.130 6.500 6.130 6.170 2,572 -0.01(-0.16%)
Jul 30, 2012 6.400 6.400 6.030 6.180 5,283 -0.02(-0.32%)
Jul 26, 2012 6.200 6.200 6.200 0 +0.51(+8.96%)
Jul 25, 2012 5.680 6.260 5.680 5.690 2,371 -0.51(-8.23%)
Jul 24, 2012 5.860 6.200 5.840 6.200 513 +0.16(+2.65%)
Jul 23, 2012 6.040 6.040 6.040 6.040 795 -0.23(-3.67%)
Jul 20, 2012 6.270 6.800 6.270 6.270 2,981 -0.43(-6.42%)
Jul 19, 2012 6.300 6.700 6.300 6.700 488 -0.15(-2.19%)
Jul 17, 2012 6.850 6.850 6.850 0 +0.04(+0.59%)
Jul 16, 2012 6.210 6.810 6.210 6.810 1,350 +0.47(+7.41%)
Jul 14, 2012 6.340 6.340 6.340 6.340 123 +0.00(+0.00%)
Jul 13, 2012 6.340 6.340 6.340 6.340 123 -0.40(-5.93%)
Jul 12, 2012 6.210 6.740 6.210 6.740 240 -0.29(-4.13%)
Jul 11, 2012 6.530 7.030 6.530 7.030 509 -0.10(-1.40%)
Jul 10, 2012 7.200 7.200 6.530 7.130 849 -0.12(-1.66%)
Jul 09, 2012 7.250 7.250 7.250 7.250 115 +0.60(+9.02%)
Jul 06, 2012 6.900 7.370 6.650 6.650 1,855 -0.05(-0.75%)
Jul 05, 2012 6.700 6.700 6.700 6.700 1,538 -0.45(-6.29%)
Jul 03, 2012 7.150 7.150 7.150 7.150 470 +0.79(+12.42%)
Jul 02, 2012 6.360 6.360 6.360 6.360 256 -0.64(-9.14%)
Jun 29, 2012 7.000 7.000 7.000 7.000 327 +0.48(+7.36%)
Jun 28, 2012 6.280 6.520 6.280 6.520 1,896 -0.03(-0.46%)
Jun 27, 2012 6.280 6.550 6.280 6.550 479 +0.27(+4.30%)
Jun 26, 2012 6.300 6.300 6.280 6.280 712 -0.42(-6.27%)
Jun 25, 2012 6.230 6.700 6.230 6.700 1,343 -0.15(-2.19%)
Jun 22, 2012 6.500 6.850 6.500 6.850 1,037 -0.46(-6.29%)
Jun 21, 2012 6.700 7.310 6.700 7.310 3,277 +0.38(+5.48%)
Jun 20, 2012 7.420 7.440 6.930 6.930 4,191 -0.03(-0.43%)
Jun 19, 2012 6.960 6.960 6.960 6.960 202 +0.01(+0.14%)
Jun 18, 2012 6.950 6.950 6.950 6.950 677 -0.55(-7.33%)
Jun 15, 2012 6.900 7.500 6.900 7.500 1,127 +0.75(+11.11%)
Jun 14, 2012 6.750 6.750 6.750 6.750 1,406 -0.25(-3.57%)
Jun 13, 2012 6.650 7.000 6.650 7.000 2,771 +0.30(+4.48%)
Jun 12, 2012 7.390 7.390 6.700 6.700 609 -0.20(-2.90%)
Jun 11, 2012 6.700 6.900 6.700 6.900 29,500 -0.15(-2.13%)
Jun 08, 2012 6.470 7.050 6.470 7.050 110,812 -0.15(-2.08%)
Jun 07, 2012 6.800 7.530 6.800 7.200 31,926 -0.75(-9.43%)
Jun 06, 2012 7.640 8.000 7.640 7.950 14,305 +1.90(+31.40%)
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.