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, 2020 8.340 8.340 8.340 0 +0.78(+10.32%)
Apr 27, 2020 7.560 7.560 7.560 0 +0.00(+0.00%)
Apr 23, 2020 7.560 7.560 7.560 0 +0.00(+0.00%)
Apr 07, 2020 7.560 7.560 7.560 0 +0.00(+0.00%)
Mar 27, 2020 7.560 7.560 7.560 0 +0.00(+0.00%)
Mar 26, 2020 6.990 7.560 6.990 7.560 300 +0.56(+8.00%)
Mar 25, 2020 7.000 7.000 7.000 7.000 736 -0.46(-6.17%)
Mar 12, 2020 7.460 7.460 7.460 0 -0.91(-10.87%)
Mar 11, 2020 8.370 8.370 8.370 84 +0.00(+0.00%)
Mar 09, 2020 8.370 8.370 8.370 0 -0.45(-5.10%)
Feb 28, 2020 8.820 8.820 8.820 0 -0.10(-1.12%)
Feb 10, 2020 8.920 8.920 8.920 0 +0.00(+0.00%)
Feb 06, 2020 8.920 8.920 8.920 0 -1.55(-14.80%)
Feb 04, 2020 10.47 10.47 10.47 0 +0.00(+0.00%)
Feb 03, 2020 10.47 10.47 10.47 25 +0.00(+0.00%)
Jan 31, 2020 10.47 10.47 10.47 30 +0.00(+0.00%)
Jan 21, 2020 10.47 10.47 10.47 0 +0.00(+0.00%)
Jan 08, 2020 10.47 10.47 10.47 0 +0.00(+0.00%)
Jan 07, 2020 10.47 10.47 10.47 10.47 123 -0.06(-0.57%)
Jan 06, 2020 10.53 10.53 10.53 10.53 400 +0.22(+2.13%)
Jan 03, 2020 10.31 10.31 10.31 10.31 100 +0.17(+1.68%)
Jan 02, 2020 10.26 10.26 10.14 10.14 927 +1.68(+19.86%)
Dec 23, 2019 8.460 8.460 8.460 0 +0.01(+0.12%)
Dec 20, 2019 8.450 8.450 8.450 35 +0.00(+0.00%)
Dec 19, 2019 8.450 8.450 8.450 8.450 100 +0.21(+2.55%)
Dec 18, 2019 8.240 8.240 8.240 8.240 100 +0.55(+7.15%)
Dec 02, 2019 7.690 7.690 7.690 0 +0.00(+0.00%)
Nov 25, 2019 7.690 7.690 7.690 0 +0.23(+3.08%)
Nov 22, 2019 7.460 7.460 7.460 7.460 100 +0.21(+2.87%)
Nov 15, 2019 7.252 7.252 7.252 0 +0.44(+6.49%)
Nov 07, 2019 6.810 6.810 6.810 0 +0.00(+0.00%)
Oct 23, 2019 6.810 6.810 6.810 0 -0.35(-4.89%)
Oct 10, 2019 7.160 7.160 7.160 0 +0.00(+0.00%)
Sep 26, 2019 7.160 7.160 7.160 0 +0.00(+0.00%)
Sep 24, 2019 7.160 7.160 7.160 0 -0.24(-3.24%)
Sep 17, 2019 7.400 7.400 7.400 0 +0.18(+2.49%)
Sep 05, 2019 7.220 7.220 7.220 0 -0.31(-4.12%)
Aug 27, 2019 7.530 7.530 7.530 0 -0.15(-1.95%)
Aug 19, 2019 7.680 7.680 7.680 0 -0.37(-4.60%)
Aug 07, 2019 8.050 8.050 8.050 0 +0.15(+1.90%)
Aug 01, 2019 7.900 7.900 7.900 0 +0.03(+0.38%)
Jul 26, 2019 7.870 7.870 7.870 0 -0.29(-3.55%)
Jul 19, 2019 8.160 8.160 8.160 0 +0.19(+2.38%)
Jul 12, 2019 7.970 7.970 7.970 0 +0.06(+0.76%)
Jul 09, 2019 7.910 7.910 7.910 0 +0.00(+0.00%)
Jul 05, 2019 7.910 7.910 7.910 0 -0.25(-3.06%)
Jun 27, 2019 8.160 8.160 8.160 0 +0.00(+0.00%)
Jun 24, 2019 8.160 8.160 8.160 0 +0.00(+0.00%)
Jun 20, 2019 8.160 8.160 8.160 0 +0.88(+12.09%)
Jun 12, 2019 7.280 7.280 7.280 0 -0.20(-2.67%)
Jun 06, 2019 7.480 7.480 7.480 0 +0.00(+0.00%)
May 22, 2019 7.480 7.480 7.480 0 +0.00(+0.00%)
May 08, 2019 7.480 7.480 7.480 0 +0.03(+0.40%)
May 03, 2019 7.450 7.450 7.450 0 -0.14(-1.84%)
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.