Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Lundin Mining Corporation (OP: LUNMF )

11.85 +0.21 (+1.79%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 10, 2024 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 (%)
Jan 31, 2024 8.280 8.450 8.190 8.200 22,177 -0.14(-1.64%)
Jan 30, 2024 8.200 8.360 8.200 8.337 355,110 +0.01(+0.08%)
Jan 29, 2024 8.200 8.332 8.200 8.330 145,542 +0.14(+1.71%)
Jan 26, 2024 8.190 8.260 8.133 8.190 83,807 +0.02(+0.21%)
Jan 25, 2024 8.200 8.280 8.070 8.173 132,955 +0.02(+0.28%)
Jan 24, 2024 7.900 8.320 7.900 8.150 599,111 +0.31(+3.95%)
Jan 23, 2024 7.650 7.890 7.650 7.840 114,673 +0.41(+5.52%)
Jan 22, 2024 7.450 7.470 7.373 7.430 80,894 -0.14(-1.85%)
Jan 19, 2024 7.360 7.570 7.360 7.570 336,395 +0.22(+3.05%)
Jan 18, 2024 7.430 7.453 7.310 7.346 445,610 -0.11(-1.53%)
Jan 17, 2024 7.580 7.580 7.430 7.460 122,259 -0.20(-2.61%)
Jan 16, 2024 7.856 7.856 7.660 7.660 31,961 -0.25(-3.21%)
Jan 12, 2024 8.000 8.050 7.840 7.914 59,789 +0.06(+0.82%)
Jan 11, 2024 7.810 7.890 7.780 7.850 113,625 -0.10(-1.26%)
Jan 10, 2024 7.900 8.030 7.869 7.950 13,357 +0.08(+1.02%)
Jan 09, 2024 8.060 8.100 7.800 7.870 152,832 -0.30(-3.67%)
Jan 08, 2024 8.060 8.260 8.060 8.170 305,545 -0.03(-0.37%)
Jan 05, 2024 8.030 8.300 7.980 8.200 78,822 +0.08(+0.99%)
Jan 04, 2024 7.996 8.150 7.950 8.120 22,516 +0.08(+0.93%)
Jan 03, 2024 7.880 8.070 7.822 8.045 215,234 +0.00(+0.06%)
Jan 02, 2024 8.200 8.235 8.000 8.040 117,022 -0.16(-1.95%)
Dec 29, 2023 8.200 8.201 8.090 8.200 231,382 -0.02(-0.24%)
Dec 28, 2023 8.294 8.412 8.200 8.220 57,912 -0.11(-1.32%)
Dec 27, 2023 7.940 8.387 7.940 8.330 35,506 -0.06(-0.72%)
Dec 26, 2023 8.280 8.500 8.040 8.390 47,559 +0.15(+1.82%)
Dec 22, 2023 8.210 8.297 8.190 8.240 136,580 +0.02(+0.26%)
Dec 21, 2023 8.070 8.225 8.000 8.219 22,408 +0.20(+2.48%)
Dec 20, 2023 8.230 8.265 8.020 8.020 93,464 -0.19(-2.31%)
Dec 19, 2023 8.072 8.210 7.920 8.210 69,346 +0.30(+3.79%)
Dec 18, 2023 8.080 8.080 7.900 7.910 105,974 -0.09(-1.12%)
Dec 15, 2023 7.970 8.111 7.880 8.000 145,783 -0.07(-0.87%)
Dec 14, 2023 7.730 8.070 7.510 8.070 187,869 +0.52(+6.89%)
Dec 13, 2023 7.220 7.560 7.140 7.550 143,008 +0.33(+4.53%)
Dec 12, 2023 7.270 7.270 7.160 7.223 211,333 -0.08(-1.05%)
Dec 11, 2023 7.010 7.360 7.010 7.300 241,248 +0.03(+0.41%)
Dec 08, 2023 7.143 7.310 7.143 7.270 57,006 +0.19(+2.76%)
Dec 07, 2023 7.010 7.076 6.990 7.075 30,494 +0.17(+2.54%)
Dec 06, 2023 7.020 7.093 6.890 6.900 63,137 +0.01(+0.15%)
Dec 05, 2023 6.930 7.005 6.890 6.890 89,762 -0.15(-2.06%)
Dec 04, 2023 7.018 7.300 6.950 7.035 53,680 -0.25(-3.37%)
Dec 01, 2023 6.770 7.280 6.770 7.280 198,102 +0.34(+4.90%)
Nov 30, 2023 6.810 6.950 6.810 6.940 62,802 +0.12(+1.76%)
Nov 29, 2023 6.800 6.840 6.740 6.820 170,079 +0.03(+0.44%)
Nov 28, 2023 6.510 6.790 6.510 6.790 25,510 +0.27(+4.14%)
Nov 27, 2023 6.830 6.830 6.520 6.520 137,539 -0.34(-4.96%)
Nov 24, 2023 6.830 6.863 6.800 6.860 71,167 -0.01(-0.10%)
Nov 22, 2023 6.500 7.270 6.500 6.867 69,962 -0.05(-0.76%)
Nov 21, 2023 6.890 7.020 6.890 6.920 70,968 +0.04(+0.58%)
Nov 20, 2023 6.840 7.050 6.607 6.880 498,246 +0.30(+4.56%)
Nov 17, 2023 6.560 6.606 6.552 6.580 80,313 +0.08(+1.26%)
Nov 16, 2023 6.450 6.620 6.450 6.498 56,780 -0.15(-2.29%)
Nov 15, 2023 6.580 6.680 6.500 6.650 885,200 +0.08(+1.22%)
Nov 14, 2023 6.360 6.580 6.100 6.570 203,736 +0.42(+6.83%)
Nov 13, 2023 6.090 6.170 6.060 6.150 40,985 +0.09(+1.49%)
Nov 10, 2023 5.930 6.060 5.910 6.060 120,872 +0.12(+2.05%)
Nov 09, 2023 5.930 6.110 5.930 5.938 45,994 -0.00(-0.03%)
Nov 08, 2023 6.050 6.130 5.940 5.940 61,474 -0.26(-4.19%)
Nov 07, 2023 6.408 6.408 6.200 6.200 84,716 -0.29(-4.53%)
Nov 06, 2023 6.540 6.570 6.471 6.494 44,606 +0.01(+0.22%)
Nov 03, 2023 6.360 6.720 6.360 6.480 574,874 -0.12(-1.82%)
Nov 02, 2023 6.710 6.785 6.550 6.600 857,977 +0.33(+5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.