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 (%)
Apr 22, 2016 6.410 6.410 6.410 0 -0.08(-1.23%)
Apr 21, 2016 6.490 6.490 6.490 6.490 100 +0.09(+1.41%)
Apr 19, 2016 6.400 6.400 6.400 0 +0.19(+3.06%)
Apr 15, 2016 6.210 6.210 6.210 0 -0.10(-1.58%)
Apr 14, 2016 6.310 6.310 6.310 6.310 100 -0.06(-0.94%)
Apr 13, 2016 6.370 6.370 6.370 6.370 100 -0.17(-2.60%)
Apr 12, 2016 6.490 6.540 6.490 6.540 2,028 -0.01(-0.15%)
Apr 11, 2016 6.543 6.550 6.543 6.550 897 +0.38(+6.09%)
Apr 08, 2016 6.180 6.180 6.174 6.174 2,300 +0.01(+0.23%)
Mar 31, 2016 6.160 6.160 6.160 0 -0.23(-3.60%)
Mar 30, 2016 6.390 6.390 6.390 6.390 100 +0.07(+1.11%)
Mar 29, 2016 6.320 6.320 6.320 6.320 100 +0.37(+6.22%)
Mar 23, 2016 5.950 5.950 5.950 0 -0.36(-5.71%)
Mar 21, 2016 6.310 6.310 6.310 0 -0.20(-3.07%)
Mar 18, 2016 6.570 6.570 6.510 6.510 1,400 +0.14(+2.20%)
Mar 02, 2016 6.370 6.370 6.370 0 +0.47(+7.97%)
Feb 26, 2016 5.900 5.900 5.900 0 -0.05(-0.84%)
Feb 24, 2016 5.950 5.950 5.950 5 -0.06(-1.00%)
Feb 23, 2016 5.950 6.010 5.950 6.010 5,750 +0.25(+4.34%)
Feb 19, 2016 5.760 5.760 5.760 0 +0.05(+0.88%)
Feb 18, 2016 5.670 5.710 5.670 5.710 5,100 -0.01(-0.17%)
Feb 16, 2016 5.720 5.720 5.720 0 +0.23(+4.19%)
Feb 11, 2016 5.490 5.490 5.490 0 +0.99(+22.00%)
Jan 25, 2016 4.500 4.500 4.500 0 -0.50(-10.00%)
Jan 14, 2016 5.000 5.000 5.000 0 -0.11(-2.15%)
Jan 07, 2016 5.110 5.110 5.110 0 +0.01(+0.20%)
Dec 31, 2015 5.100 5.100 5.100 0 -0.10(-1.92%)
Dec 09, 2015 5.200 5.200 5.200 0 +0.14(+2.77%)
Dec 03, 2015 5.060 5.060 5.060 0 -0.03(-0.59%)
Nov 30, 2015 5.090 5.090 5.090 0 +0.12(+2.41%)
Nov 23, 2015 4.970 4.970 4.970 0 +0.01(+0.30%)
Nov 16, 2015 4.955 4.955 4.955 0 -0.32(-6.01%)
Nov 09, 2015 5.272 5.272 5.272 0 -0.29(-5.18%)
Oct 26, 2015 5.560 5.560 5.560 0 -0.22(-3.81%)
Oct 20, 2015 5.780 5.780 5.780 0 -0.13(-2.20%)
Oct 19, 2015 5.910 5.910 5.910 5.910 100 -0.14(-2.31%)
Oct 16, 2015 6.060 6.060 6.050 6.050 300 -0.02(-0.33%)
Oct 15, 2015 6.070 6.070 6.070 6.070 284 +0.68(+12.62%)
Oct 06, 2015 5.390 5.390 5.390 0 +0.06(+1.13%)
Sep 24, 2015 5.330 5.330 5.330 0 +0.27(+5.34%)
Sep 23, 2015 5.060 5.060 5.060 5.060 300 -0.12(-2.32%)
Sep 09, 2015 5.180 5.180 5.180 0 +0.11(+2.17%)
Sep 08, 2015 5.050 5.070 5.050 5.070 500 +0.16(+3.26%)
Sep 01, 2015 4.910 4.910 4.910 0 -0.32(-6.12%)
Aug 31, 2015 5.230 5.230 5.230 5.230 300 +0.24(+4.81%)
Aug 28, 2015 4.990 4.990 4.990 4.990 300 +0.42(+9.19%)
Aug 26, 2015 4.570 4.570 4.570 0 -0.20(-4.19%)
Aug 25, 2015 4.770 4.770 4.770 4.770 100 -0.80(-14.36%)
Aug 21, 2015 5.570 5.570 5.570 0 +0.06(+1.09%)
Aug 20, 2015 5.510 5.510 5.510 5.510 751 -0.09(-1.61%)
Aug 19, 2015 5.600 5.600 5.600 5.600 100 -0.15(-2.61%)
Aug 14, 2015 5.750 5.750 5.750 0 -0.11(-1.88%)
Aug 12, 2015 5.860 5.860 5.860 0 -0.04(-0.68%)
Aug 11, 2015 5.900 5.900 5.900 5.900 100 +0.26(+4.61%)
Aug 10, 2015 5.640 5.640 5.640 5.640 100 +0.50(+9.73%)
Aug 03, 2015 5.140 5.140 5.140 0 -0.31(-5.69%)
Jul 27, 2015 5.450 5.450 5.450 0 -0.11(-1.98%)
Jul 24, 2015 5.570 5.570 5.560 5.560 300 -0.47(-7.79%)
Jul 17, 2015 6.030 6.030 6.030 0 +0.08(+1.34%)
Jul 14, 2015 5.950 5.950 5.950 0 +0.04(+0.68%)
Jul 13, 2015 5.910 5.910 5.910 5.910 100 +0.04(+0.68%)
Jul 10, 2015 5.870 5.870 5.870 5.870 400 +0.44(+8.10%)
Jul 09, 2015 5.610 5.610 5.430 5.430 1,975 -0.79(-12.70%)
Jul 06, 2015 6.220 6.220 6.220 0 -0.73(-10.50%)
Jun 17, 2015 6.950 6.950 6.950 0 -0.43(-5.83%)
Jun 12, 2015 7.380 7.380 7.380 0 -0.05(-0.67%)
Jun 10, 2015 7.430 7.430 7.430 0 -0.26(-3.38%)
Jun 09, 2015 7.690 7.690 7.690 7.690 100 -0.30(-3.75%)
Jun 05, 2015 7.990 7.990 7.990 0 -0.01(-0.12%)
Jun 04, 2015 8.000 8.000 8.000 8.000 300 -0.35(-4.19%)
Jun 03, 2015 8.400 8.400 8.250 8.350 838 -0.55(-6.18%)
Jun 01, 2015 8.900 8.900 8.900 0 +0.12(+1.37%)
May 29, 2015 8.804 8.804 8.780 8.780 1,400 -0.05(-0.57%)
May 27, 2015 8.830 8.830 8.830 0 +0.63(+7.68%)
May 26, 2015 7.750 8.200 7.750 8.200 4,400 +0.72(+9.63%)
May 19, 2015 7.480 7.480 7.480 0 +0.02(+0.27%)
May 18, 2015 7.420 7.460 7.420 7.460 300 +0.46(+6.57%)
May 14, 2015 7.000 7.000 7.000 0 -0.50(-6.67%)
May 12, 2015 7.500 7.500 7.500 0 +0.00(+0.00%)
May 11, 2015 7.500 7.500 7.500 7.500 100 -0.30(-3.84%)
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.