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 (%)
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%)
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.