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 30, 2019 7.850 7.850 7.850 0 -0.30(-3.68%)
Apr 29, 2019 8.150 8.150 8.150 8.150 324 -0.24(-2.86%)
Apr 26, 2019 8.390 8.390 8.390 8.390 300 -0.38(-4.33%)
Apr 17, 2019 8.770 8.770 8.770 0 +0.19(+2.21%)
Apr 16, 2019 8.580 8.580 8.580 8.580 300 -0.08(-0.92%)
Apr 11, 2019 8.660 8.660 8.660 0 +0.02(+0.23%)
Apr 03, 2019 8.640 8.640 8.640 0 -0.02(-0.23%)
Apr 01, 2019 8.660 8.660 8.660 0 +0.22(+2.61%)
Mar 27, 2019 8.440 8.440 8.440 0 -0.11(-1.29%)
Mar 21, 2019 8.550 8.550 8.550 0 +0.17(+2.03%)
Mar 20, 2019 8.380 8.380 8.380 8.380 400 +0.27(+3.33%)
Mar 14, 2019 8.110 8.110 8.110 0 -0.29(-3.45%)
Mar 12, 2019 8.400 8.400 8.400 0 +0.15(+1.82%)
Mar 11, 2019 8.250 8.250 8.250 8.250 600 -0.64(-7.20%)
Feb 26, 2019 8.890 8.890 8.890 0 +0.39(+4.59%)
Feb 25, 2019 8.500 8.500 8.500 65 +0.00(+0.00%)
Feb 21, 2019 8.500 8.500 8.500 0 -0.01(-0.12%)
Feb 20, 2019 8.510 8.510 8.510 8.510 1,649 +0.58(+7.31%)
Feb 15, 2019 7.930 7.930 7.930 0 +0.09(+1.15%)
Feb 14, 2019 7.840 7.840 7.840 7.840 100 +0.04(+0.51%)
Feb 13, 2019 7.810 7.810 7.770 7.800 1,300 +0.67(+9.40%)
Jan 16, 2019 7.130 7.130 7.130 0 -0.38(-5.06%)
Jan 15, 2019 7.510 7.510 7.510 7.510 110 +0.44(+6.30%)
Jan 14, 2019 7.065 7.065 7.065 10 +0.00(+0.00%)
Jan 09, 2019 7.065 7.065 7.065 0 -0.17(-2.28%)
Jan 04, 2019 7.230 7.230 7.230 0 -0.07(-0.96%)
Jan 03, 2019 7.300 7.300 7.300 10 +0.00(+0.00%)
Jan 02, 2019 7.300 7.300 7.300 7.300 100 -0.66(-8.29%)
Dec 28, 2018 7.960 7.960 7.960 0 +0.00(+0.00%)
Dec 20, 2018 7.960 7.960 7.960 0 +0.91(+12.91%)
Dec 18, 2018 7.050 7.050 7.050 0 +0.00(+0.00%)
Dec 06, 2018 7.050 7.050 7.050 0 -0.40(-5.37%)
Nov 15, 2018 7.450 7.450 7.450 0 -0.05(-0.73%)
Nov 08, 2018 7.505 7.505 7.505 0 -0.03(-0.33%)
Oct 22, 2018 7.530 7.530 7.530 0 +0.24(+3.29%)
Oct 16, 2018 7.290 7.290 7.290 0 -0.10(-1.35%)
Oct 15, 2018 7.390 7.390 7.390 7.390 135 +0.17(+2.35%)
Oct 11, 2018 7.220 7.220 7.220 0 +0.00(+0.00%)
Oct 08, 2018 7.220 7.220 7.220 0 -0.23(-3.09%)
Sep 26, 2018 7.450 7.450 7.450 0 +0.57(+8.28%)
Sep 19, 2018 6.880 6.880 6.880 0 +0.00(+0.00%)
Sep 18, 2018 6.880 6.880 6.880 24 +0.00(+0.00%)
Sep 14, 2018 6.880 6.880 6.880 0 +0.12(+1.78%)
Sep 12, 2018 6.760 6.760 6.760 0 -0.27(-3.84%)
Sep 10, 2018 7.030 7.030 7.030 0 +0.00(+0.00%)
Sep 07, 2018 6.885 7.030 6.885 7.030 1,000 -0.09(-1.26%)
Sep 06, 2018 7.120 7.120 7.120 7.120 2,550 -0.02(-0.28%)
Aug 29, 2018 7.140 7.140 7.140 0 +0.00(+0.00%)
Aug 27, 2018 7.140 7.140 7.140 0 +0.23(+3.37%)
Aug 15, 2018 6.907 6.907 6.907 0 +0.20(+2.93%)
Jul 20, 2018 6.710 6.710 6.710 0 -0.23(-3.28%)
Jul 18, 2018 6.938 6.938 6.938 0 -0.16(-2.20%)
Jul 17, 2018 7.094 7.094 7.094 7.094 106 -0.12(-1.72%)
Jul 06, 2018 7.218 7.218 7.218 0 -0.08(-1.13%)
Jun 27, 2018 7.300 7.300 7.300 0 -0.46(-5.93%)
Jun 26, 2018 7.760 7.760 7.760 7.760 240 -0.12(-1.49%)
Jun 25, 2018 7.878 7.878 7.878 7.878 200 -0.11(-1.41%)
Jun 22, 2018 7.990 7.990 7.990 7.990 372 -0.96(-10.73%)
May 21, 2018 8.950 8.950 8.950 0 -0.19(-2.08%)
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.