Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZIJMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 46.02 | 1.37 | 3.07% | 46.00 | 46.14 | 45.01 | 1,143 |
| Sep 25 2024 | 44.65 | -0.45 | -1.00% | 44.625 | 44.65 | 44.625 | 4,082 |
| Sep 24 2024 | 45.10 | 6.85 | 17.91% | 42.33 | 45.10 | 42.33 | 15,960 |
| Sep 23 2024 | 38.25 | 0.00 | 0.00% | 38.25 | 38.25 | 38.25 | 0 |
| Sep 20 2024 | 38.25 | 0.00 | 0.00% | 38.25 | 38.25 | 38.25 | 0 |
| Sep 19 2024 | 38.25 | 0.00 | 0.00% | 38.25 | 38.25 | 38.25 | 0 |
| Sep 18 2024 | 38.25 | -0.08 | -0.21% | 38.225 | 39.06 | 38.225 | 11,106 |
| Sep 17 2024 | 38.33 | -0.07 | -0.18% | 38.64 | 38.64 | 38.33 | 29,708 |
| Sep 16 2024 | 38.40 | 1.17 | 3.14% | 38.30 | 38.40 | 38.10 | 534 |
| Sep 13 2024 | 37.23 | 0.00 | 0.00% | 37.23 | 37.23 | 37.23 | 0 |
| Sep 12 2024 | 37.23 | 2.22 | 6.34% | 35.05 | 37.23 | 35.05 | 10,178 |
| Sep 11 2024 | 35.01 | 0.00 | 0.00% | 35.01 | 35.01 | 35.01 | 0 |
| Sep 10 2024 | 35.01 | 0.00 | 0.00% | 35.01 | 35.01 | 35.01 | 0 |
| Sep 09 2024 | 35.01 | -1.94 | -5.25% | 34.875 | 35.01 | 34.875 | 6,409 |
| Sep 06 2024 | 36.95 | -2.43 | -6.16% | 36.95 | 36.95 | 36.95 | 2,137 |
| Sep 05 2024 | 39.375 | 0.00 | 0.00% | 39.375 | 39.375 | 39.375 | 0 |
| Sep 04 2024 | 39.375 | 0.00 | 0.00% | 39.375 | 39.375 | 39.375 | 0 |
| Sep 03 2024 | 39.375 | -0.96 | -2.37% | 39.375 | 39.375 | 39.375 | 4,292 |
| Aug 30 2024 | 40.33 | -1.67 | -3.98% | 40.44 | 40.44 | 40.33 | 2,786 |
| Aug 29 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0 |
| Aug 28 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0 |
| Aug 27 2024 | 42.00 | 1.51 | 3.72% | 42.00 | 42.00 | 42.00 | 521 |
| Aug 26 2024 | 40.495 | 0.00 | 0.00% | 40.495 | 40.495 | 40.495 | 0 |
| Aug 23 2024 | 40.495 | -0.94 | -2.26% | 40.495 | 40.495 | 40.495 | 5,603 |
| Aug 22 2024 | 41.43 | 2.50 | 6.41% | 41.53 | 41.53 | 41.43 | 3,025 |
| Aug 21 2024 | 38.935 | 0.00 | 0.00% | 38.935 | 38.935 | 38.935 | 0 |
| Aug 20 2024 | 38.935 | 0.00 | 0.00% | 38.935 | 38.935 | 38.935 | 0 |
| Aug 19 2024 | 38.935 | 0.00 | 0.00% | 38.935 | 38.935 | 38.935 | 0 |
| Aug 16 2024 | 38.935 | 0.00 | 0.00% | 38.935 | 38.935 | 38.935 | 0 |
| Aug 15 2024 | 38.935 | -1.07 | -2.66% | 38.625 | 38.935 | 38.625 | 7,032 |
| Aug 14 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0 |
| Aug 13 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0 |
| Aug 12 2024 | 40.00 | 0.20 | 0.50% | 40.00 | 40.00 | 40.00 | 138 |
| Aug 09 2024 | 39.80 | 1.70 | 4.46% | 39.80 | 39.80 | 39.80 | 181 |
| Aug 08 2024 | 38.10 | 0.00 | 0.01% | 38.10 | 38.10 | 38.10 | 6,534 |
| Aug 07 2024 | 38.095 | 0.00 | 0.00% | 38.095 | 38.095 | 38.095 | 0 |
| Aug 06 2024 | 38.095 | -0.27 | -0.72% | 38.095 | 38.095 | 38.095 | 31 |
| Aug 05 2024 | 38.37 | 0.00 | 0.00% | 38.37 | 38.37 | 38.37 | 0 |
| Aug 02 2024 | 38.37 | 0.00 | 0.00% | 38.37 | 38.37 | 38.37 | 0 |
| Aug 01 2024 | 38.37 | 0.00 | 0.00% | 38.37 | 38.37 | 38.37 | 0 |
| Jul 31 2024 | 38.37 | 0.00 | 0.00% | 38.37 | 38.37 | 38.37 | 0 |
| Jul 30 2024 | 38.37 | 0.00 | 0.00% | 38.37 | 38.37 | 38.37 | 0 |
| Jul 29 2024 | 38.37 | 1.70 | 4.63% | 38.37 | 38.37 | 38.37 | 206 |
| Jul 26 2024 | 36.6735 | 0.00 | 0.00% | 36.6735 | 36.6735 | 36.6735 | 0 |
| Jul 25 2024 | 36.6735 | -2.83 | -7.16% | 36.6735 | 36.6735 | 36.6735 | 634 |
| Jul 24 2024 | 39.50 | -7.24 | -15.49% | 39.73 | 40.9791 | 39.40 | 3,404 |
| Jul 23 2024 | 46.74 | 0.00 | 0.00% | 46.74 | 46.74 | 46.74 | 0 |
| Jul 22 2024 | 46.74 | 0.00 | 0.00% | 46.74 | 46.74 | 46.74 | 0 |
| Jul 19 2024 | 46.74 | 0.00 | 0.00% | 46.74 | 46.74 | 46.74 | 0 |
| Jul 18 2024 | 46.74 | 0.00 | 0.00% | 46.74 | 46.74 | 46.74 | 0 |
| Jul 17 2024 | 46.74 | 0.00 | 0.00% | 46.74 | 46.74 | 46.74 | 0 |
| Jul 16 2024 | 46.74 | 1.20 | 2.62% | 46.74 | 46.74 | 46.74 | 109 |
| Jul 15 2024 | 45.545 | 0.75 | 1.67% | 45.215 | 45.545 | 45.215 | 846 |
| Jul 12 2024 | 44.795 | 0.01 | 0.01% | 45.01 | 45.74 | 43.80 | 1,828 |
| Jul 11 2024 | 44.79 | -0.21 | -0.47% | 45.17 | 46.01 | 44.79 | 500 |
| Jul 10 2024 | 45.00 | -0.49 | -1.08% | 45.00 | 45.00 | 45.00 | 573 |
| Jul 09 2024 | 45.49 | 0.00 | 0.00% | 45.49 | 45.49 | 45.49 | 0 |
| Jul 08 2024 | 45.49 | 0.49 | 1.09% | 45.73 | 45.73 | 45.06 | 2,713 |
| Jul 05 2024 | 45.00 | 1.58 | 3.63% | 46.51 | 46.51 | 44.875 | 729 |
| Jul 03 2024 | 43.425 | 3.86 | 9.74% | 42.86 | 43.425 | 42.86 | 5,302 |
| Jul 02 2024 | 39.57 | 0.00 | 0.00% | 39.57 | 39.57 | 39.57 | 0 |
| Jul 01 2024 | 39.57 | 0.00 | 0.00% | 39.57 | 39.57 | 39.57 | 0 |
