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 )

10.93 +0.08 (+0.76%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 12, 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 (%)
Oct 31, 2017 7.557 7.700 7.540 7.624 24,292 +0.10(+1.27%)
Oct 30, 2017 7.442 7.600 7.419 7.529 24,735 +0.19(+2.52%)
Oct 27, 2017 7.399 7.399 7.281 7.343 56,185 -0.08(-1.11%)
Oct 26, 2017 7.867 7.867 7.276 7.425 56,847 -0.25(-3.28%)
Oct 25, 2017 7.880 7.890 7.650 7.677 90,787 -0.20(-2.52%)
Oct 24, 2017 7.991 7.991 7.806 7.875 32,198 -0.05(-0.58%)
Oct 23, 2017 7.960 8.070 7.911 7.921 57,972 +0.01(+0.10%)
Oct 20, 2017 7.878 7.960 7.878 7.913 47,274 +0.10(+1.34%)
Oct 19, 2017 7.820 7.840 7.700 7.809 58,276 -0.06(-0.78%)
Oct 18, 2017 7.822 7.900 7.812 7.870 18,941 +0.10(+1.29%)
Oct 17, 2017 7.875 7.899 7.750 7.770 66,538 -0.13(-1.65%)
Oct 16, 2017 8.063 8.089 7.892 7.900 69,788 +0.10(+1.28%)
Oct 13, 2017 7.940 7.940 7.750 7.800 129,114 +0.09(+1.20%)
Oct 12, 2017 7.721 7.830 7.695 7.708 34,958 +0.05(+0.62%)
Oct 11, 2017 7.720 7.720 7.571 7.660 40,284 -0.02(-0.25%)
Oct 10, 2017 7.880 7.880 7.600 7.679 32,717 -0.11(-1.42%)
Oct 09, 2017 7.970 7.970 7.560 7.790 41,228 +0.20(+2.60%)
Oct 06, 2017 7.551 7.625 7.466 7.592 40,016 -0.00(-0.04%)
Oct 05, 2017 7.590 7.810 7.560 7.596 107,363 +0.19(+2.59%)
Oct 04, 2017 7.354 7.530 7.323 7.404 132,485 +0.09(+1.21%)
Oct 03, 2017 7.245 7.337 7.200 7.315 14,369 +0.14(+1.88%)
Oct 02, 2017 6.873 7.236 6.850 7.180 37,934 +0.31(+4.50%)
Sep 29, 2017 6.750 6.895 6.750 6.870 13,433 -0.04(-0.54%)
Sep 28, 2017 6.815 7.038 6.810 6.908 423,930 +0.10(+1.47%)
Sep 27, 2017 6.903 6.980 6.808 6.808 16,527 -0.07(-0.97%)
Sep 26, 2017 6.959 6.980 6.840 6.875 25,002 -0.06(-0.94%)
Sep 25, 2017 7.160 7.160 6.931 6.940 28,837 -0.17(-2.40%)
Sep 22, 2017 7.031 7.120 7.016 7.110 22,956 +0.04(+0.54%)
Sep 21, 2017 7.050 7.170 7.000 7.072 26,339 -0.07(-1.03%)
Sep 20, 2017 7.242 7.280 7.096 7.145 59,111 -0.09(-1.28%)
Sep 19, 2017 7.191 7.238 7.091 7.238 14,473 +0.04(+0.52%)
Sep 18, 2017 7.125 7.220 7.124 7.200 26,798 +0.10(+1.41%)
Sep 15, 2017 7.237 7.237 7.077 7.100 15,411 -0.09(-1.25%)
Sep 14, 2017 7.035 7.190 6.884 7.190 27,540 +0.10(+1.40%)
Sep 13, 2017 7.098 7.210 7.011 7.091 30,906 -0.25(-3.45%)
Sep 12, 2017 7.340 7.370 7.220 7.344 39,777 -0.13(-1.69%)
Sep 11, 2017 7.333 7.480 7.210 7.470 29,846 +0.23(+3.24%)
Sep 08, 2017 7.510 7.520 7.080 7.236 65,248 -0.41(-5.34%)
Sep 07, 2017 7.746 7.810 7.558 7.644 44,479 -0.17(-2.11%)
Sep 06, 2017 7.837 7.841 7.700 7.809 38,050 +0.02(+0.24%)
Sep 05, 2017 7.891 7.902 7.580 7.790 69,371 -0.07(-0.89%)
Sep 01, 2017 7.688 7.896 7.630 7.860 58,130 +0.28(+3.68%)
Aug 31, 2017 7.765 7.765 7.499 7.581 22,817 -0.13(-1.68%)
Aug 30, 2017 7.690 7.730 7.626 7.710 25,904 -0.05(-0.64%)
Aug 29, 2017 7.693 7.770 7.640 7.760 33,083 -0.06(-0.77%)
Aug 28, 2017 7.507 7.903 7.425 7.820 71,261 +0.37(+4.97%)
Aug 25, 2017 7.634 7.634 7.388 7.449 271,999 -0.15(-1.98%)
Aug 24, 2017 7.501 7.646 7.430 7.600 34,434 +0.10(+1.33%)
Aug 23, 2017 7.320 7.547 7.320 7.500 83,323 +0.10(+1.35%)
Aug 22, 2017 7.410 7.458 7.370 7.400 44,157 +0.07(+0.95%)
Aug 21, 2017 7.268 7.401 7.262 7.330 46,744 +0.12(+1.67%)
Aug 18, 2017 7.150 7.210 7.055 7.210 18,588 +0.04(+0.57%)
Aug 17, 2017 7.049 7.286 7.020 7.169 43,232 +0.06(+0.83%)
Aug 16, 2017 7.058 7.180 7.010 7.110 65,254 +0.28(+4.10%)
Aug 15, 2017 6.850 6.850 6.760 6.830 23,197 -0.11(-1.61%)
Aug 14, 2017 7.020 7.020 6.890 6.942 24,073 +0.06(+0.90%)
Aug 11, 2017 6.872 6.980 6.849 6.880 65,761 -0.12(-1.71%)
Aug 10, 2017 7.140 7.150 6.945 7.000 41,007 -0.15(-2.10%)
Aug 09, 2017 7.267 7.340 7.150 7.150 25,656 -0.19(-2.60%)
Aug 08, 2017 7.302 7.453 7.245 7.341 78,319 +0.14(+1.95%)
Aug 07, 2017 7.168 7.260 7.160 7.200 19,416 +0.03(+0.44%)
Aug 04, 2017 6.996 7.216 6.996 7.169 26,338 +0.17(+2.41%)
Aug 03, 2017 7.011 7.080 6.980 7.000 378,557 -0.04(-0.57%)
Aug 02, 2017 7.259 7.318 7.010 7.040 74,051 -0.28(-3.87%)
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.