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 )

12.98 +0.14 (+1.11%)
Streaming Delayed Price Updated: 2:46 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, 2017 5.634 5.730 5.617 5.650 5,786 -0.07(-1.24%)
Mar 30, 2017 5.681 5.744 5.649 5.721 34,218 +0.07(+1.25%)
Mar 29, 2017 5.518 5.723 5.510 5.650 9,374 +0.11(+1.99%)
Mar 28, 2017 5.580 5.587 5.520 5.540 9,290 -0.02(-0.33%)
Mar 27, 2017 5.331 5.610 5.322 5.558 16,061 +0.01(+0.15%)
Mar 24, 2017 5.693 5.693 5.520 5.550 28,305 -0.15(-2.62%)
Mar 23, 2017 5.716 5.768 5.680 5.699 7,685 -0.10(-1.79%)
Mar 22, 2017 5.730 5.803 5.671 5.803 13,343 +0.09(+1.63%)
Mar 21, 2017 5.976 6.040 5.710 5.710 38,588 -0.34(-5.69%)
Mar 20, 2017 5.922 6.055 5.898 6.055 25,699 +0.14(+2.45%)
Mar 17, 2017 5.913 6.033 5.910 5.910 4,316 -0.02(-0.34%)
Mar 16, 2017 6.006 6.006 5.930 5.930 22,171 +0.04(+0.64%)
Mar 15, 2017 5.636 5.892 5.632 5.892 28,991 +0.35(+6.35%)
Mar 14, 2017 5.505 5.596 5.400 5.540 67,527 -0.19(-3.40%)
Mar 13, 2017 5.726 5.810 5.726 5.735 48,228 +0.09(+1.53%)
Mar 10, 2017 5.646 5.649 5.523 5.649 17,132 +0.11(+1.91%)
Mar 09, 2017 5.630 5.630 5.465 5.543 37,147 -0.13(-2.22%)
Mar 08, 2017 5.762 5.773 5.669 5.669 14,706 -0.17(-2.93%)
Mar 07, 2017 6.065 6.065 5.790 5.840 28,437 -0.25(-4.11%)
Mar 06, 2017 6.138 6.138 6.040 6.090 29,742 -0.21(-3.33%)
Mar 03, 2017 6.098 6.300 6.098 6.300 15,480 +0.25(+4.13%)
Mar 02, 2017 6.319 6.319 6.048 6.050 12,564 -0.35(-5.47%)
Mar 01, 2017 6.256 6.450 6.256 6.400 37,966 +0.40(+6.63%)
Feb 28, 2017 6.069 6.135 5.990 6.002 30,578 -0.07(-1.16%)
Feb 27, 2017 6.199 6.199 6.072 6.072 10,030 -0.13(-2.13%)
Feb 24, 2017 6.165 6.279 6.048 6.205 74,744 +0.01(+0.24%)
Feb 23, 2017 6.536 6.553 6.190 6.190 9,266 -0.20(-3.09%)
Feb 22, 2017 6.480 6.480 6.350 6.387 18,812 -0.15(-2.26%)
Feb 21, 2017 6.485 6.535 6.434 6.535 19,336 +0.17(+2.75%)
Feb 17, 2017 6.360 6.360 6.360 0 -0.10(-1.50%)
Feb 16, 2017 6.610 6.640 6.457 6.457 9,026 -0.13(-1.91%)
Feb 15, 2017 6.787 6.790 6.576 6.583 18,847 -0.22(-3.19%)
Feb 14, 2017 6.690 6.800 6.605 6.800 33,265 +0.11(+1.70%)
Feb 13, 2017 6.743 6.770 6.650 6.686 46,565 +0.12(+1.77%)
Feb 10, 2017 6.350 6.600 6.350 6.570 60,480 +0.38(+6.14%)
Feb 09, 2017 6.285 6.293 6.150 6.190 9,280 -0.10(-1.59%)
Feb 08, 2017 6.080 6.355 6.080 6.290 47,617 +0.29(+4.83%)
Feb 07, 2017 5.967 6.050 5.961 6.000 17,361 +0.03(+0.57%)
Feb 06, 2017 5.953 6.002 5.953 5.966 6,249 -0.03(-0.57%)
Feb 03, 2017 5.979 6.035 5.979 6.000 13,976 -0.01(-0.16%)
Feb 02, 2017 6.179 6.179 5.999 6.010 18,799 -0.14(-2.28%)
Feb 01, 2017 6.140 6.157 6.070 6.150 90,168 +0.02(+0.37%)
Jan 31, 2017 6.080 6.150 6.030 6.127 21,163 +0.10(+1.66%)
Jan 30, 2017 5.980 6.080 5.875 6.027 18,315 -0.03(-0.52%)
Jan 27, 2017 6.040 6.058 6.000 6.058 45,603 +0.05(+0.76%)
Jan 26, 2017 6.080 6.080 5.811 6.013 20,173 -0.18(-2.87%)
Jan 25, 2017 5.840 6.209 5.840 6.190 118,326 +0.35(+6.03%)
Jan 24, 2017 5.780 5.880 5.780 5.838 27,301 +0.18(+3.14%)
Jan 23, 2017 5.728 5.728 5.610 5.660 23,642 -0.05(-0.83%)
Jan 20, 2017 5.700 5.790 5.679 5.707 9,430 -0.00(-0.05%)
Jan 19, 2017 5.649 5.716 5.649 5.710 10,217 +0.20(+3.59%)
Jan 18, 2017 5.617 5.739 5.492 5.512 45,719 -0.19(-3.28%)
Jan 17, 2017 5.764 5.890 5.590 5.699 17,783 -0.60(-9.56%)
Jan 13, 2017 6.301 6.301 6.301 0 +0.34(+5.71%)
Jan 12, 2017 6.030 6.050 5.951 5.961 96,274 +0.05(+0.78%)
Jan 11, 2017 5.927 5.945 5.840 5.915 45,899 +0.04(+0.60%)
Jan 10, 2017 5.559 5.890 5.480 5.880 176,810 +0.49(+9.09%)
Jan 09, 2017 5.345 5.410 5.345 5.390 6,634 +0.02(+0.37%)
Jan 06, 2017 5.364 5.370 5.321 5.370 4,389 -0.07(-1.29%)
Jan 05, 2017 5.206 5.440 5.206 5.440 24,601 +0.30(+5.79%)
Jan 04, 2017 5.070 5.160 5.050 5.142 14,225 +0.20(+4.09%)
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.