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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zijin Mining Group Company Ltd (OP:ZIJMF)

5.345 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 5.394 5.400 5.250 5.345 31,417 +0.11(+2.20%)
Feb 06, 2026 5.125 5.230 5.085 5.230 203,338 +0.34(+6.84%)
Feb 05, 2026 4.810 5.100 4.810 4.895 536,174 -0.11(-2.10%)
Feb 04, 2026 5.000 5.450 5.000 5.000 18,458 -0.26(-4.96%)
Feb 03, 2026 5.150 5.490 4.942 5.261 12,835 +0.23(+4.59%)
Feb 02, 2026 5.000 5.206 5.000 5.030 10,055 -0.17(-3.27%)
Jan 30, 2026 5.035 5.700 5.020 5.200 59,765 -0.73(-12.25%)
Jan 29, 2026 5.800 6.140 5.600 5.926 40,362 +0.20(+3.51%)
Jan 28, 2026 5.770 5.770 5.665 5.725 66,632 +0.10(+1.73%)
Jan 27, 2026 5.625 5.670 5.550 5.628 36,992 +0.08(+1.40%)
Jan 26, 2026 5.407 5.600 5.407 5.550 50,590 +0.24(+4.56%)
Jan 23, 2026 5.241 5.340 5.187 5.308 11,845 +0.06(+1.10%)
Jan 22, 2026 5.370 5.382 5.192 5.250 5,420 +0.00(+0.00%)
Jan 21, 2026 5.310 5.426 5.230 5.250 17,854 +0.12(+2.34%)
Jan 20, 2026 5.050 5.200 5.050 5.130 15,636 +0.03(+0.59%)
Jan 16, 2026 5.160 5.160 5.003 5.100 12,988 -0.06(-1.16%)
Jan 15, 2026 5.180 5.350 5.160 5.160 19,751 -0.19(-3.55%)
Jan 14, 2026 5.250 5.350 5.234 5.350 10,570 +0.17(+3.30%)
Jan 13, 2026 5.250 5.450 5.158 5.179 13,412 -0.00(-0.02%)
Jan 12, 2026 5.070 5.180 4.990 5.180 14,204 +0.23(+4.65%)
Jan 09, 2026 5.122 5.122 4.900 4.950 38,044 +0.14(+2.92%)
Jan 08, 2026 4.870 4.920 4.656 4.810 357,081 -0.06(-1.24%)
Jan 07, 2026 5.100 5.100 4.870 4.870 24,362 -0.01(-0.25%)
Jan 06, 2026 4.750 5.010 4.750 4.882 20,807 +0.09(+1.96%)
Jan 05, 2026 4.600 4.860 4.600 4.788 275,514 +0.27(+5.93%)
Jan 02, 2026 4.700 4.800 4.520 4.520 24,733 +0.27(+6.35%)
Dec 31, 2025 4.260 4.610 4.250 4.250 8,920 -0.10(-2.30%)
Dec 30, 2025 4.350 4.350 4.350 4.350 20,223 -0.03(-0.57%)
Dec 29, 2025 4.482 4.550 4.190 4.375 55,191 -0.29(-6.32%)
Dec 26, 2025 4.490 4.686 4.490 4.670 376,428 +0.29(+6.74%)
Dec 24, 2025 4.375 4.450 4.375 4.375 450 -0.18(-4.06%)
Dec 23, 2025 4.530 4.600 4.380 4.560 54,559 +0.03(+0.77%)
Dec 22, 2025 4.570 4.570 4.460 4.525 32,271 +0.27(+6.22%)
Dec 19, 2025 4.200 4.520 4.180 4.260 7,343 +0.01(+0.24%)
Dec 18, 2025 4.200 4.400 4.200 4.250 37,860 -0.17(-3.76%)
Dec 17, 2025 4.210 4.416 4.200 4.416 6,273 +0.20(+4.64%)
Dec 16, 2025 4.250 4.340 4.160 4.220 6,769 -0.18(-4.09%)
Dec 15, 2025 4.400 4.520 4.200 4.400 10,189 +0.00(+0.00%)
Dec 12, 2025 4.460 4.500 4.400 4.400 30,186 +0.00(+0.00%)
Dec 11, 2025 4.250 4.400 4.250 4.400 25,510 +0.09(+2.09%)
Dec 10, 2025 4.250 4.310 4.250 4.310 21,510 +0.10(+2.38%)
Dec 09, 2025 4.150 4.210 4.150 4.210 4,324 -0.16(-3.75%)
Dec 08, 2025 4.275 4.410 4.275 4.374 12,924 -0.08(-1.71%)
Dec 05, 2025 4.200 4.520 4.200 4.450 9,727 +0.20(+4.71%)
Dec 04, 2025 4.245 4.300 4.200 4.250 25,215 -0.07(-1.62%)
Dec 03, 2025 4.259 4.330 4.088 4.320 79,757 +0.11(+2.61%)
Dec 02, 2025 4.180 4.260 4.116 4.210 8,322 +0.18(+4.47%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.