Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Zijin Mining Group Company Ltd (OP: ZIJMF )

2.040 UNCHANGED

Streaming Delayed Price Updated: 12:14 PM EST, Feb 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	2.080	2.080	1.966	2.040	5,912	+0.02(+0.99%)
Feb 19, 2025	2.000	2.020	2.000	2.020	54,672	-0.00(-0.20%)
Feb 18, 2025	2.070	2.070	2.014	2.024	9,558	-0.05(-2.32%)
Feb 14, 2025	2.120	2.125	2.072	2.072	2,208	-0.02(-0.86%)
Feb 13, 2025	2.110	2.127	2.090	2.090	12,458	-0.01(-0.36%)
Feb 12, 2025	2.096	2.120	2.096	2.098	1,304	-0.02(-1.06%)
Feb 11, 2025	2.000	2.150	2.000	2.120	30,127	+0.00(+0.00%)
Feb 10, 2025	2.100	2.150	2.030	2.120	67,778	+0.10(+4.69%)
Feb 07, 2025	2.020	2.050	2.020	2.025	27,121	+0.03(+1.76%)
Feb 06, 2025	1.960	2.104	1.960	1.990	30,706	+0.07(+3.78%)
Feb 05, 2025	2.000	2.000	1.910	1.917	8,964	-0.08(-4.13%)
Feb 04, 2025	1.990	2.000	1.910	2.000	41,100	+0.09(+4.71%)
Feb 03, 2025	1.910	1.980	1.900	1.910	9,122	-0.07(-3.54%)
Jan 31, 2025	2.010	2.010	1.930	1.980	55,523	+0.04(+2.06%)
Jan 30, 2025	1.940	2.020	1.910	1.940	95,017	+0.00(+0.00%)
Jan 29, 2025	1.919	1.980	1.900	1.940	385,960	+0.06(+2.95%)
Jan 28, 2025	1.885	1.915	1.885	1.885	3,680	-0.06(-2.86%)
Jan 27, 2025	1.940	1.950	1.940	1.940	2,994	-0.06(-3.00%)
Jan 24, 2025	1.919	2.000	1.904	2.000	15,673	+0.12(+6.21%)
Jan 23, 2025	1.882	1.900	1.882	1.883	25,021	-0.05(-2.73%)
Jan 22, 2025	1.954	1.954	1.911	1.936	278,061	-0.04(-2.22%)
Jan 21, 2025	1.915	1.980	1.915	1.980	686,194	-0.02(-1.00%)
Jan 17, 2025	1.900	2.000	1.900	2.000	60,442	+0.07(+3.63%)
Jan 16, 2025	1.830	1.930	1.830	1.930	115,411	+0.07(+3.79%)
Jan 15, 2025	1.920	1.920	1.859	1.859	11,288	-0.09(-4.64%)
Jan 14, 2025	1.950	1.950	1.950	1.950	111	+0.03(+1.56%)
Jan 13, 2025	2.000	2.000	1.920	1.920	51,075	+0.03(+1.59%)
Jan 10, 2025	1.900	2.000	1.890	1.890	19,013	+0.03(+1.45%)
Jan 08, 2025	1.863	1.863	1.863	1.863	4,630	-0.13(-6.38%)
Jan 07, 2025	1.810	1.990	1.810	1.990	4,000	+0.16(+8.77%)
Jan 06, 2025	1.829	1.829	1.829	1.829	100	-0.03(-1.64%)
Jan 03, 2025	1.860	1.860	1.860	1.860	1,983	+0.06(+3.33%)
Jan 02, 2025	1.800	1.800	1.800	1.800	2,071	-0.02(-1.10%)
Dec 31, 2024				1.820	0	-0.02(-1.09%)
Dec 30, 2024	1.840	1.840	1.840	1.840	8,836	-0.01(-0.54%)
Dec 27, 2024	1.830	1.850	1.830	1.850	101,521	+0.00(+0.00%)
Dec 23, 2024				1.850	0	-0.00(-0.08%)
Dec 20, 2024	1.820	1.851	1.820	1.851	22,049	+0.02(+0.90%)
Dec 19, 2024	1.820	1.835	1.820	1.835	3,214	-0.02(-0.81%)
Dec 17, 2024				1.850	18	-0.02(-1.07%)
Dec 16, 2024	1.870	1.870	1.870	1.870	5,108	-0.02(-1.12%)
Dec 13, 2024	1.890	1.900	1.890	1.891	175,730	-0.11(-5.45%)
Dec 11, 2024				2.000	20	+0.03(+1.52%)
Dec 10, 2024	1.984	1.984	1.940	1.970	455,657	-0.13(-6.19%)
Dec 09, 2024	1.970	2.100	1.970	2.100	44,507	+0.19(+10.06%)
Dec 06, 2024	1.908	1.908	1.908	1.908	6,000	-0.04(-2.15%)
Dec 05, 2024	1.950	1.950	1.950	1.950	4,000	+0.01(+0.78%)
Dec 04, 2024	1.900	1.935	1.900	1.935	6,700	+0.03(+1.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zijin Mining Group Company Ltd (OP: ZIJMF )

Historical Prices