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)

3.750 UNCHANGED

Streaming Delayed Price Updated: 3:50 PM EDT, Sep 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	3.440	3.560	3.364	3.470	17,793	+0.16(+4.91%)
Aug 29, 2025	3.260	3.308	3.146	3.308	25,455	+0.15(+4.67%)
Aug 28, 2025	3.220	3.310	3.125	3.160	14,105	-0.03(-0.94%)
Aug 27, 2025	3.240	3.240	3.190	3.190	28,178	-0.01(-0.31%)
Aug 26, 2025	3.200	3.200	3.075	3.200	29,648	+0.25(+8.47%)
Aug 25, 2025	3.050	3.150	2.950	2.950	8,971	+0.08(+2.64%)
Aug 22, 2025	2.990	2.990	2.874	2.874	12,791	-0.05(-1.74%)
Aug 21, 2025	2.950	3.000	2.840	2.925	15,834	-0.03(-0.85%)
Aug 20, 2025	2.966	3.035	2.950	2.950	6,150	+0.03(+0.96%)
Aug 19, 2025	2.860	2.922	2.750	2.922	21,000	-0.08(-2.72%)
Aug 18, 2025	3.150	3.150	2.850	3.004	4,434	-0.06(-1.84%)
Aug 15, 2025	3.070	3.114	3.050	3.060	6,152	+0.06(+2.00%)
Aug 14, 2025	3.010	3.050	3.000	3.000	13,469	-0.03(-1.01%)
Aug 13, 2025	2.950	3.050	2.900	3.031	24,964	+0.16(+5.41%)
Aug 12, 2025	2.935	2.935	2.830	2.875	5,076	+0.03(+1.05%)
Aug 11, 2025	2.790	2.885	2.788	2.845	10,399	-0.10(-3.51%)
Aug 08, 2025	2.750	2.949	2.750	2.949	14,095	+0.20(+7.22%)
Aug 07, 2025	2.810	2.870	2.750	2.750	17,187	-0.10(-3.51%)
Aug 06, 2025	2.835	2.850	2.790	2.850	4,902	+0.10(+3.64%)
Aug 05, 2025	2.770	2.800	2.690	2.750	18,729	-0.02(-0.72%)
Aug 04, 2025	2.716	2.770	2.682	2.770	31,009	+0.17(+6.54%)
Aug 01, 2025	2.600	2.700	2.538	2.600	17,167	-0.09(-3.35%)
Jul 31, 2025	2.580	2.690	2.350	2.690	214,447	-0.10(-3.76%)
Jul 30, 2025	2.834	2.840	2.790	2.795	23,533	-0.04(-1.58%)
Jul 29, 2025	2.850	2.850	2.820	2.840	14,489	+0.02(+0.71%)
Jul 28, 2025	2.930	3.200	2.800	2.820	30,504	+0.03(+1.08%)
Jul 25, 2025	2.820	2.864	2.790	2.790	35,239	-0.04(-1.24%)
Jul 24, 2025	2.750	2.860	2.732	2.825	76,412	+0.04(+1.45%)
Jul 23, 2025	2.910	2.950	2.720	2.784	128,447	-0.11(-3.65%)
Jul 22, 2025	2.790	2.900	2.690	2.890	40,543	+0.13(+4.71%)
Jul 21, 2025	2.780	2.790	2.710	2.760	28,723	+0.07(+2.60%)
Jul 18, 2025	2.590	2.790	2.590	2.690	35,523	+0.11(+4.10%)
Jul 17, 2025	2.620	2.675	2.570	2.584	83,118	-0.05(-1.75%)
Jul 16, 2025	2.800	2.800	2.630	2.630	344,252	+0.05(+1.94%)
Jul 15, 2025	2.650	2.650	2.580	2.580	6,125	-0.02(-0.85%)
Jul 14, 2025	2.602	2.760	2.602	2.602	15,258	+0.05(+2.04%)
Jul 11, 2025	2.502	2.550	2.500	2.550	9,199	+0.06(+2.41%)
Jul 10, 2025	2.561	2.561	2.490	2.490	17,150	-0.09(-3.68%)
Jul 09, 2025	2.610	2.610	2.570	2.585	22,856	-0.08(-2.97%)
Jul 08, 2025	2.675	2.760	2.600	2.664	28,799	-0.14(-4.86%)
Jul 07, 2025	2.650	2.800	2.600	2.800	42,146	+0.22(+8.53%)
Jul 03, 2025	2.740	2.740	2.580	2.580	8,107	-0.06(-2.29%)
Jul 02, 2025	2.700	2.700	2.626	2.640	11,790	-0.02(-0.83%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zijin Mining Group Company Ltd (OP:ZIJMF)

Historical Prices