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

Markets:

Overview

News

Currencies

International

Treasuries

Zijin Mining Group Company Ltd (OP:ZIJMF)

3.780 -0.326 (-7.94%)

Streaming Delayed Price Updated: 11:13 AM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	3.890	3.995	3.710	3.780	14,340	-0.33(-7.94%)
Nov 03, 2025	4.125	4.125	4.100	4.106	5,297	-0.05(-1.30%)
Oct 31, 2025	4.210	4.310	4.106	4.160	7,347	-0.05(-1.19%)
Oct 30, 2025	4.180	4.247	4.180	4.210	18,915	+0.19(+4.65%)
Oct 29, 2025	4.120	4.250	4.023	4.023	5,946	-0.21(-4.99%)
Oct 28, 2025	4.160	4.300	4.160	4.234	2,808	-0.01(-0.24%)
Oct 27, 2025	4.150	4.340	4.080	4.244	26,410	+0.12(+3.01%)
Oct 24, 2025	4.290	4.290	4.120	4.120	2,068	-0.17(-3.96%)
Oct 23, 2025	4.080	4.290	4.000	4.290	4,226	+0.18(+4.38%)
Oct 22, 2025	4.238	4.238	4.000	4.110	13,855	+0.14(+3.53%)
Oct 21, 2025	4.320	4.320	3.690	3.970	79,176	-0.34(-7.89%)
Oct 20, 2025	4.150	4.310	4.150	4.310	6,005	+0.17(+3.98%)
Oct 17, 2025	4.205	4.270	4.145	4.145	24,148	-0.17(-3.83%)
Oct 16, 2025	4.440	4.440	4.150	4.310	14,332	-0.00(-0.09%)
Oct 15, 2025	4.550	4.550	4.110	4.314	15,244	+0.17(+4.01%)
Oct 14, 2025	4.350	4.350	4.120	4.147	41,723	-0.33(-7.42%)
Oct 13, 2025	4.375	4.510	4.150	4.480	52,032	+0.16(+3.75%)
Oct 10, 2025	4.330	4.600	4.200	4.318	2,011,491	-0.17(-3.83%)
Oct 09, 2025	4.801	4.801	4.420	4.490	684,513	+0.16(+3.60%)
Oct 08, 2025	4.376	4.420	4.310	4.334	17,882	-0.08(-1.72%)
Oct 07, 2025	4.473	4.473	4.359	4.410	31,648	+0.00(+0.00%)
Oct 06, 2025	4.340	4.588	4.330	4.410	32,732	+0.07(+1.61%)
Oct 03, 2025	4.225	4.340	4.156	4.340	24,249	+0.00(+0.00%)
Oct 02, 2025	4.300	4.600	4.250	4.340	30,479	+0.11(+2.60%)
Oct 01, 2025	4.200	4.300	4.200	4.230	37,581	+0.06(+1.32%)
Sep 30, 2025	4.225	4.300	4.150	4.175	672,536	+0.02(+0.60%)
Sep 29, 2025	4.350	4.350	4.050	4.150	42,926	+0.32(+8.36%)
Sep 26, 2025	3.970	3.990	3.830	3.830	50,773	-0.14(-3.53%)
Sep 25, 2025	4.000	4.080	3.890	3.970	45,934	+0.09(+2.37%)
Sep 24, 2025	4.000	4.000	3.710	3.878	38,532	-0.00(-0.05%)
Sep 23, 2025	3.925	3.925	3.850	3.880	22,742	+0.04(+1.04%)
Sep 22, 2025	3.550	4.050	3.550	3.840	97,780	+0.04(+1.05%)
Sep 19, 2025	3.730	3.840	3.682	3.800	16,937	+0.16(+4.40%)
Sep 18, 2025	3.550	3.750	3.550	3.640	39,301	-0.11(-2.92%)
Sep 17, 2025	3.740	3.800	3.500	3.749	223,019	-0.09(-2.36%)
Sep 16, 2025	4.000	4.010	3.772	3.840	21,357	-0.02(-0.62%)
Sep 15, 2025	3.870	3.920	3.710	3.864	283,027	+0.08(+2.22%)
Sep 12, 2025	3.800	3.810	3.775	3.780	18,359	+0.05(+1.23%)
Sep 11, 2025	3.760	3.840	3.734	3.734	2,141	-0.14(-3.61%)
Sep 10, 2025	3.630	3.874	3.630	3.874	5,541	+0.12(+3.31%)
Sep 09, 2025	3.470	4.030	3.470	3.750	15,966	+0.00(+0.00%)
Sep 08, 2025	3.555	3.750	3.550	3.750	11,973	+0.08(+2.04%)
Sep 05, 2025	3.750	3.850	3.570	3.675	14,387	+0.25(+7.30%)
Sep 04, 2025	3.490	3.564	3.420	3.425	44,653	-0.18(-4.86%)
Sep 03, 2025	3.602	3.611	3.570	3.600	18,611	+0.13(+3.75%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zijin Mining Group Company Ltd (OP:ZIJMF)

Historical Prices