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 )

13.00 +0.16 (+1.23%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 20, 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 (%)
Mar 31, 2015 4.082 4.102 4.080 4.102 2,598 +0.08(+1.89%)
Mar 30, 2015 4.150 4.150 4.026 4.026 2,637 -0.07(-1.75%)
Mar 27, 2015 4.084 4.140 4.084 4.098 3,813 -0.04(-0.95%)
Mar 26, 2015 4.110 4.154 4.110 4.137 2,949 -0.01(-0.17%)
Mar 25, 2015 4.211 4.211 4.144 4.144 4,300 -0.15(-3.49%)
Mar 24, 2015 4.325 4.325 4.290 4.294 30,533 -0.13(-2.85%)
Mar 23, 2015 4.310 4.420 4.310 4.420 500 +0.25(+6.00%)
Mar 20, 2015 4.023 4.230 4.023 4.170 11,400 +0.23(+5.97%)
Mar 19, 2015 4.012 4.012 3.935 3.935 11,100 -0.04(-1.06%)
Mar 18, 2015 3.896 3.977 4.040 3.977 3,768 -0.06(-1.56%)
Mar 17, 2015 3.865 4.040 3.865 4.040 16,570 +0.13(+3.39%)
Mar 16, 2015 3.910 3.910 3.874 3.908 53,953 -0.01(-0.32%)
Mar 13, 2015 3.980 3.980 3.895 3.920 2,000 -0.14(-3.45%)
Mar 12, 2015 3.961 4.071 3.961 4.060 25,500 +0.17(+4.33%)
Mar 11, 2015 3.850 3.894 3.847 3.892 25,474 +0.02(+0.61%)
Mar 10, 2015 3.910 3.948 3.868 3.868 44,789 -0.14(-3.54%)
Mar 09, 2015 4.011 4.025 4.008 4.010 11,600 +0.01(+0.25%)
Mar 06, 2015 4.070 4.075 4.000 4.000 3,591 -0.17(-4.19%)
Mar 05, 2015 4.070 4.190 4.070 4.175 3,710 -0.01(-0.33%)
Mar 04, 2015 4.207 4.160 4.189 93,132 +0.03(+0.70%)
Mar 03, 2015 4.300 4.300 4.131 4.160 24,996 -0.12(-2.86%)
Mar 02, 2015 4.229 4.340 4.225 4.283 40,619 -0.07(-1.66%)
Feb 27, 2015 4.300 4.364 4.300 4.355 42,970 +0.06(+1.28%)
Feb 26, 2015 4.380 4.410 4.300 4.300 6,500 -0.15(-3.37%)
Feb 25, 2015 4.407 4.450 4.356 4.450 5,007 -0.01(-0.22%)
Feb 24, 2015 4.270 4.460 4.270 4.460 10,187 +0.21(+4.84%)
Feb 23, 2015 4.190 4.280 4.190 4.254 3,882 -0.01(-0.30%)
Feb 20, 2015 4.202 4.275 4.202 4.267 4,369 +0.01(+0.16%)
Feb 19, 2015 4.300 4.300 4.260 4.260 7,037 -0.03(-0.69%)
Feb 18, 2015 4.436 4.436 4.270 4.290 23,858 -0.04(-0.92%)
Feb 17, 2015 4.270 4.330 4.210 4.330 10,460 +0.00(+0.11%)
Feb 13, 2015 4.325 4.325 4.325 0 +0.31(+7.60%)
Feb 12, 2015 3.966 4.020 3.966 4.020 15,390 +0.22(+5.79%)
Feb 11, 2015 3.870 3.870 3.790 3.800 12,404 -0.08(-2.01%)
Feb 10, 2015 4.005 4.005 3.850 3.878 25,581 -0.22(-5.41%)
Feb 09, 2015 4.080 4.104 4.054 4.100 4,489 -0.01(-0.24%)
Feb 06, 2015 4.071 4.110 4.071 4.110 3,234 -0.03(-0.72%)
Feb 05, 2015 4.065 4.140 4.065 4.140 1,340 +0.18(+4.55%)
Feb 04, 2015 4.010 4.010 3.904 3.960 3,286 -0.20(-4.81%)
Feb 03, 2015 3.823 4.160 3.823 4.160 16,016 +0.44(+11.83%)
Feb 02, 2015 3.700 3.720 3.700 3.720 2,100 +0.17(+4.79%)
Jan 30, 2015 3.423 3.606 3.419 3.550 9,983 +0.13(+3.66%)
Jan 29, 2015 3.500 3.500 3.380 3.425 8,658 -0.18(-5.07%)
Jan 28, 2015 3.653 3.653 3.599 3.608 58,547 -0.07(-1.97%)
Jan 27, 2015 3.690 3.750 3.680 3.680 7,180 -0.10(-2.61%)
Jan 26, 2015 3.640 3.779 3.610 3.779 935 +0.09(+2.40%)
Jan 23, 2015 3.750 3.750 3.690 3.690 1,062 -0.11(-2.84%)
Jan 22, 2015 3.690 3.804 3.690 3.798 26,027 +0.08(+2.10%)
Jan 21, 2015 3.571 3.760 3.560 3.720 42,436 +0.19(+5.26%)
Jan 20, 2015 3.641 3.660 3.534 3.534 9,905 -0.17(-4.56%)
Jan 16, 2015 3.703 3.703 3.703 0 +0.25(+7.39%)
Jan 15, 2015 3.600 3.600 3.448 3.448 36,697 -0.06(-1.77%)
Jan 14, 2015 3.806 3.806 3.240 3.510 86,198 -0.43(-10.91%)
Jan 13, 2015 3.940 0 -0.34(-8.05%)
Jan 12, 2015 4.512 4.530 4.260 4.285 6,630 -0.27(-5.83%)
Jan 09, 2015 4.507 4.550 4.507 4.550 2,281 -0.01(-0.28%)
Jan 08, 2015 4.631 4.631 4.563 4.563 420 +0.00(+0.02%)
Jan 07, 2015 4.611 4.670 4.562 4.562 9,171 -0.15(-3.14%)
Jan 06, 2015 4.717 4.790 4.680 4.710 18,001 +0.01(+0.30%)
Jan 05, 2015 4.847 4.847 4.696 4.696 10,410 -0.17(-3.57%)
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.