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 )

11.80 -0.14 (-1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 31, 2020 8.910 8.910 8.910 49,324 -0.05(-0.56%)
Dec 30, 2020 8.513 9.000 8.400 8.960 49,324 +0.48(+5.66%)
Dec 29, 2020 8.750 8.750 8.400 8.480 31,700 +0.04(+0.47%)
Dec 28, 2020 8.800 8.800 8.140 8.440 38,951 -0.09(-1.07%)
Dec 24, 2020 8.420 8.600 8.310 8.531 35,200 +0.11(+1.32%)
Dec 23, 2020 7.700 8.420 7.700 8.420 30,712 +0.37(+4.62%)
Dec 22, 2020 8.000 8.110 7.970 8.048 12,063 -0.06(-0.76%)
Dec 21, 2020 7.856 8.200 7.480 8.110 43,084 +0.02(+0.25%)
Dec 18, 2020 7.950 8.120 7.950 8.090 48,800 -0.05(-0.61%)
Dec 17, 2020 7.960 8.150 7.946 8.140 74,228 +0.39(+5.09%)
Dec 16, 2020 7.750 7.920 7.600 7.745 45,732 +0.06(+0.72%)
Dec 15, 2020 7.814 7.814 7.680 7.690 34,815 -0.02(-0.21%)
Dec 14, 2020 7.793 8.160 7.670 7.706 47,544 +0.01(+0.13%)
Dec 11, 2020 7.670 7.780 7.610 7.696 23,600 -0.15(-1.89%)
Dec 10, 2020 7.560 7.990 7.560 7.844 23,175 +0.19(+2.54%)
Dec 09, 2020 7.830 7.850 7.620 7.650 42,885 -0.08(-1.03%)
Dec 08, 2020 7.842 7.910 7.684 7.730 136,001 -0.12(-1.53%)
Dec 07, 2020 8.244 8.750 7.770 7.850 112,471 -0.40(-4.85%)
Dec 04, 2020 7.750 8.360 7.750 8.250 72,900 +0.50(+6.45%)
Dec 03, 2020 7.650 7.832 7.480 7.750 34,452 +0.40(+5.44%)
Dec 02, 2020 7.160 7.600 7.160 7.350 55,082 -0.30(-3.92%)
Dec 01, 2020 7.988 8.070 7.556 7.650 220,228 -0.33(-4.17%)
Nov 30, 2020 7.580 8.070 7.580 7.983 950,827 +0.25(+3.27%)
Nov 27, 2020 7.729 7.800 7.500 7.730 18,000 +0.29(+3.90%)
Nov 25, 2020 7.245 7.490 6.990 7.440 62,600 +0.05(+0.68%)
Nov 24, 2020 7.500 7.500 7.060 7.390 80,524 +0.31(+4.45%)
Nov 23, 2020 7.020 7.170 7.000 7.075 33,163 +0.15(+2.09%)
Nov 20, 2020 6.770 7.030 6.770 6.930 43,300 +0.19(+2.82%)
Nov 19, 2020 6.736 6.791 6.680 6.740 37,158 -0.04(-0.59%)
Nov 18, 2020 6.936 6.940 6.780 6.780 59,594 -0.13(-1.88%)
Nov 17, 2020 6.850 6.970 6.830 6.910 19,944 -0.09(-1.26%)
Nov 16, 2020 6.920 7.050 6.700 6.998 38,200 +0.30(+4.44%)
Nov 13, 2020 6.630 6.750 6.630 6.700 17,900 +0.14(+2.13%)
Nov 12, 2020 6.700 6.710 6.520 6.561 33,660 -0.07(-1.04%)
Nov 11, 2020 6.675 6.726 6.610 6.630 16,087 -0.03(-0.45%)
Nov 10, 2020 6.800 6.840 6.650 6.660 28,644 -0.14(-2.06%)
Nov 09, 2020 6.876 7.000 6.610 6.800 88,493 +0.20(+3.03%)
Nov 06, 2020 6.570 6.680 6.508 6.600 63,900 +0.16(+2.45%)
Nov 05, 2020 6.500 6.560 6.400 6.442 48,616 +0.14(+2.25%)
Nov 04, 2020 6.364 6.406 6.272 6.300 27,596 -0.19(-2.93%)
Nov 03, 2020 6.250 6.490 6.250 6.490 120,513 +0.30(+4.85%)
Nov 02, 2020 6.025 6.230 6.025 6.190 100,453 +0.15(+2.48%)
Oct 30, 2020 6.225 6.225 5.800 6.040 52,400 +0.16(+2.72%)
Oct 29, 2020 5.810 5.962 5.810 5.880 39,823 -0.15(-2.49%)
Oct 28, 2020 5.950 6.059 5.680 6.030 221,687 -0.28(-4.44%)
Oct 27, 2020 6.225 6.330 6.152 6.311 42,486 +0.05(+0.87%)
Oct 26, 2020 6.250 6.312 6.190 6.256 23,164 -0.04(-0.61%)
Oct 23, 2020 6.338 6.390 6.240 6.294 46,700 -0.09(-1.35%)
Oct 22, 2020 6.380 6.410 6.280 6.380 63,141 +0.02(+0.31%)
Oct 21, 2020 6.100 6.414 6.090 6.360 43,308 +0.27(+4.43%)
Oct 20, 2020 5.840 6.139 5.840 6.090 80,942 +0.34(+5.84%)
Oct 19, 2020 5.756 5.916 5.745 5.754 57,140 -0.14(-2.31%)
Oct 16, 2020 5.871 5.959 5.871 5.890 12,500 -0.04(-0.67%)
Oct 15, 2020 5.490 5.960 5.490 5.930 48,065 +0.10(+1.72%)
Oct 14, 2020 5.810 5.890 5.745 5.830 524,435 +0.02(+0.38%)
Oct 13, 2020 5.780 5.870 5.706 5.808 44,704 -0.08(-1.40%)
Oct 12, 2020 5.970 5.970 5.820 5.890 38,160 +0.03(+0.52%)
Oct 09, 2020 5.885 5.885 5.725 5.859 55,600 +0.19(+3.34%)
Oct 08, 2020 5.568 5.810 5.560 5.670 40,274 +0.10(+1.80%)
Oct 07, 2020 5.509 5.630 5.507 5.570 26,383 +0.15(+2.69%)
Oct 06, 2020 5.633 5.640 5.400 5.424 39,667 -0.20(-3.58%)
Oct 05, 2020 5.595 5.625 5.500 5.625 37,666 +0.07(+1.33%)
Oct 02, 2020 5.310 5.590 5.310 5.551 75,500 +0.05(+0.93%)
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.