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

Liontown Resources Ltd (OP: LINRF )

0.7200 -0.0782 (-9.80%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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 (%)
May 08, 2023 1.950 1.990 1.880 1.880 11,445 -0.04(-2.08%)
May 05, 2023 1.920 1.970 1.899 1.920 3,150 +0.00(+0.26%)
May 04, 2023 1.860 1.980 1.860 1.915 2,835 +0.03(+1.32%)
May 03, 2023 1.850 1.910 1.850 1.890 8,492 +0.04(+2.16%)
May 02, 2023 1.900 1.980 1.850 1.850 6,913 -0.12(-6.19%)
May 01, 2023 1.890 1.990 1.830 1.972 34,578 +0.13(+7.17%)
Apr 28, 2023 1.900 1.900 1.840 1.840 14,591 +0.02(+1.10%)
Apr 27, 2023 1.824 1.824 1.820 1.820 6,400 -0.01(-0.55%)
Apr 26, 2023 1.890 1.890 1.810 1.830 6,846 -0.06(-3.17%)
Apr 25, 2023 1.890 1.890 1.890 1.890 1,767 +0.08(+4.42%)
Apr 24, 2023 2.000 2.000 1.810 1.810 2,979 -0.17(-8.59%)
Apr 21, 2023 1.980 1.980 1.890 1.980 7,596 +0.13(+7.03%)
Apr 20, 2023 1.850 1.850 1.850 1.850 319 +0.00(+0.00%)
Apr 19, 2023 1.850 1.850 1.825 1.850 525 -0.04(-2.12%)
Apr 18, 2023 1.890 1.980 1.860 1.890 13,304 +0.04(+2.16%)
Apr 17, 2023 1.850 1.850 1.780 1.850 12,960 +0.05(+2.49%)
Apr 14, 2023 1.950 1.950 1.770 1.805 2,040 -0.05(-2.43%)
Apr 13, 2023 1.800 1.850 1.800 1.850 6,396 +0.00(+0.00%)
Apr 12, 2023 1.790 1.850 1.790 1.850 20,439 +0.09(+5.11%)
Apr 11, 2023 1.770 1.800 1.700 1.760 5,620 -0.01(-0.56%)
Apr 10, 2023 1.750 1.790 1.730 1.770 6,070 +0.03(+1.72%)
Apr 06, 2023 1.730 1.824 1.720 1.740 47,125 +0.03(+1.75%)
Apr 05, 2023 1.845 1.890 1.700 1.710 13,066 +0.06(+3.64%)
Apr 04, 2023 1.780 1.780 1.600 1.650 27,772 -0.12(-6.78%)
Apr 03, 2023 1.780 1.940 1.770 1.770 19,873 +0.02(+1.15%)
Mar 31, 2023 1.830 1.980 1.750 1.750 47,509 -0.05(-2.78%)
Mar 30, 2023 1.720 2.000 1.720 1.800 75,412 +0.11(+6.51%)
Mar 29, 2023 1.740 1.740 1.670 1.690 96,503 +0.02(+1.20%)
Mar 28, 2023 1.550 1.740 1.550 1.670 108,330 +0.65(+62.93%)
Mar 27, 2023 1.015 1.025 0.9924 1.025 47,983 +0.01(+1.49%)
Mar 23, 2023 1.010 0 +0.00(+0.00%)
Mar 22, 2023 1.020 1.020 1.010 1.010 8,477 +0.01(+1.00%)
Mar 21, 2023 1.000 1.000 1.000 1.000 3,023 -0.14(-12.40%)
Mar 17, 2023 1.141 0 +0.20(+21.44%)
Mar 15, 2023 0.9400 60 -0.23(-19.66%)
Mar 14, 2023 1.170 1.170 1.170 1.170 1,940 +0.02(+1.74%)
Mar 13, 2023 1.150 1.510 1.150 1.150 11,000 +0.00(+0.00%)
Mar 07, 2023 1.150 0 -0.14(-10.64%)
Mar 06, 2023 1.160 1.287 1.160 1.287 2,482 +0.23(+21.42%)
Mar 03, 2023 1.000 1.110 0.9639 1.060 18,200 +0.10(+9.97%)
Mar 02, 2023 0.9639 0.9639 0.9639 0.9639 12,643 -0.00(-0.01%)
Mar 01, 2023 0.9600 0.9640 0.9600 0.9640 2,050 +0.01(+0.94%)
Feb 28, 2023 0.9550 0.9600 0.9550 0.9550 2,100 +0.05(+6.11%)
Feb 24, 2023 0.9000 0 -0.01(-0.74%)
Feb 22, 2023 0.9067 0 -0.01(-0.68%)
Feb 21, 2023 0.9072 0.9129 0.9072 0.9129 23,900 -0.04(-4.16%)
Feb 17, 2023 0.9271 0.9525 0.9200 0.9525 34,950 +0.02(+2.14%)
Feb 15, 2023 0.9325 0 -0.18(-15.99%)
Feb 14, 2023 1.110 1.145 1.110 1.110 2,250 +0.11(+11.00%)
Feb 13, 2023 1.000 1.010 1.000 1.000 7,900 -0.01(-0.99%)
Feb 10, 2023 1.060 1.060 1.010 1.010 625 -0.07(-6.48%)
Feb 09, 2023 1.080 1.080 1.080 1.080 50,437 +0.02(+1.89%)
Feb 07, 2023 1.060 0 -0.09(-8.15%)
Feb 06, 2023 1.073 1.154 1.073 1.154 5,300 +0.08(+7.85%)
Feb 03, 2023 1.070 1.070 1.070 1.070 2,210 -0.04(-3.60%)
Feb 01, 2023 1.110 0 -0.05(-4.72%)
Jan 31, 2023 1.200 1.240 1.090 1.165 11,800 -0.01(-0.85%)
Jan 30, 2023 1.250 1.250 1.160 1.175 14,734 +0.04(+3.07%)
Jan 27, 2023 1.150 1.160 1.140 1.140 11,970 +0.06(+5.56%)
Jan 25, 2023 1.080 0 -0.04(-3.53%)
Jan 24, 2023 0.9270 1.119 0.9270 1.119 2,397 -0.02(-1.80%)
Jan 23, 2023 1.030 1.150 1.030 1.140 11,300 +0.18(+18.20%)
Jan 20, 2023 1.010 1.010 0.9454 0.9645 5,200 -0.05(-4.51%)
Jan 17, 2023 1.010 0 -0.04(-3.80%)
Jan 12, 2023 1.050 0 +0.02(+1.94%)
Jan 10, 2023 1.030 0 +0.13(+14.44%)
Jan 05, 2023 0.9000 1 -0.15(-14.29%)
Jan 04, 2023 1.050 1.050 1.050 1.050 1,250 +0.04(+3.45%)
Jan 03, 2023 1.015 1.015 1.015 1.015 500 +0.19(+22.38%)
Dec 30, 2022 0.8294 0.8294 0.8294 0.8294 300 -0.06(-6.81%)
Dec 29, 2022 0.8900 0.8900 0.8900 0.8900 8,085 +0.04(+5.26%)
Dec 28, 2022 0.8455 0.8455 0.8455 0.8455 3,020 -0.09(-10.05%)
Dec 27, 2022 0.9400 0.9400 0.9400 0.9400 230 +0.01(+1.08%)
Dec 23, 2022 0.9311 0.9500 0.9300 0.9300 6,920 -0.07(-7.00%)
Dec 22, 2022 1.000 1.000 1.000 1.000 25,080 +0.24(+31.91%)
Dec 21, 2022 0.9276 0.9276 0.7581 0.7581 3,875 -0.21(-21.85%)
Dec 20, 2022 0.9500 0.9702 0.9500 0.9700 3,200 -0.01(-1.02%)
Dec 19, 2022 1.000 1.000 0.9800 0.9800 1,850 -0.09(-8.41%)
Dec 16, 2022 1.070 1.070 1.070 1.070 3,080 +0.00(+0.01%)
Dec 15, 2022 1.050 1.070 1.045 1.070 57,800 -0.13(-10.84%)
Dec 14, 2022 1.200 1.200 1.200 1.200 10,200 +0.00(+0.00%)
Dec 13, 2022 1.200 1.200 1.200 1.200 795 -0.09(-6.98%)
Dec 12, 2022 1.260 1.290 1.260 1.290 3,502 +0.03(+2.38%)
Dec 09, 2022 1.340 1.340 1.260 1.260 1,300 -0.08(-5.97%)
Dec 08, 2022 1.340 1.340 1.260 1.340 6,000 +0.00(+0.00%)
Dec 07, 2022 1.340 1.340 1.340 1.340 5,000 +0.02(+1.52%)
Dec 05, 2022 1.320 2 -0.16(-10.81%)
Dec 02, 2022 1.500 1.500 1.130 1.480 3,106 +0.18(+13.85%)
Nov 29, 2022 1.300 0 +0.05(+4.00%)
Nov 28, 2022 1.300 1.300 1.250 1.250 38,351 -0.20(-13.79%)
Nov 25, 2022 1.450 1.450 1.450 1.450 600 -0.02(-1.36%)
Nov 23, 2022 1.420 1.470 1.420 1.470 8,035 -0.03(-2.00%)
Nov 22, 2022 1.500 1.500 1.500 1.500 36,150 +0.12(+8.70%)
Nov 21, 2022 1.380 1.500 1.380 1.380 1,750 -0.42(-23.41%)
Nov 18, 2022 1.802 1.802 1.802 1.802 225 +0.46(+34.46%)
Nov 17, 2022 1.340 1.340 1.340 1.340 5,000 -0.09(-6.29%)
Nov 15, 2022 1.430 0 -0.07(-4.67%)
Nov 14, 2022 1.420 1.500 1.420 1.500 12,200 +0.15(+11.11%)
Nov 11, 2022 1.350 1.350 1.350 1.350 1,005 +0.01(+0.75%)
Nov 10, 2022 1.340 1.340 1.310 1.340 5,900 +0.05(+3.47%)
Nov 09, 2022 1.295 1.295 1.270 1.295 600 +0.04(+3.60%)
Nov 08, 2022 1.350 1.350 1.250 1.250 2,228 -0.04(-3.10%)
Nov 07, 2022 1.280 1.290 1.280 1.290 6,950 +0.00(+0.00%)
Nov 04, 2022 1.155 1.290 1.155 1.290 680 +0.18(+15.70%)
Nov 03, 2022 1.080 1.115 1.080 1.115 1,432 -0.08(-7.08%)
Nov 02, 2022 1.240 1.240 1.170 1.200 8,003 -0.08(-6.25%)
Nov 01, 2022 1.260 1.280 1.260 1.280 23,487 +0.04(+3.23%)
Oct 31, 2022 1.260 1.260 1.150 1.240 1,572 +0.02(+1.64%)
Oct 28, 2022 1.260 1.260 1.220 1.220 5,945 -0.08(-6.08%)
Oct 27, 2022 1.300 1.300 1.299 1.299 825 -0.07(-5.18%)
Oct 25, 2022 1.370 90 +0.22(+19.13%)
Oct 24, 2022 1.150 1.150 1.150 1.150 4,521 +0.00(+0.00%)
Oct 20, 2022 1.150 0 +0.02(+1.77%)
Oct 18, 2022 1.130 0 +0.01(+0.89%)
Oct 17, 2022 1.120 1.120 1.120 1.120 500 +0.12(+12.00%)
Oct 14, 2022 1.000 1.000 1.000 1.000 4,400 +0.00(+0.00%)
Oct 13, 2022 0.9500 1.000 0.5248 1.000 1,081 -0.03(-2.92%)
Oct 12, 2022 1.000 1.030 1.000 1.030 7,000 +0.03(+3.01%)
Oct 11, 2022 1.000 1.000 1.000 1.000 66,251 -0.07(-6.81%)
Oct 10, 2022 1.010 1.100 1.000 1.073 9,550 -0.08(-6.69%)
Oct 07, 2022 1.050 1.150 1.050 1.150 2,000 +0.08(+7.48%)
Oct 04, 2022 1.070 0 -0.08(-6.96%)
Oct 03, 2022 1.000 1.150 0.9500 1.150 2,608 +0.05(+4.55%)
Sep 30, 2022 1.100 1.100 0.9900 1.100 800 +0.11(+11.11%)
Sep 29, 2022 1.000 1.000 0.9900 0.9900 600 -0.01(-1.00%)
Sep 27, 2022 1.000 0 -0.05(-4.76%)
Sep 26, 2022 1.050 1.050 1.050 1.050 1,551 +0.02(+1.94%)
Sep 23, 2022 1.070 1.070 1.030 1.030 11,405 -0.04(-3.74%)
Sep 22, 2022 1.070 1.070 1.070 1.070 1,002 -0.06(-5.31%)
Sep 21, 2022 1.130 1.130 1.060 1.130 1,750 +0.01(+0.89%)
Sep 19, 2022 1.120 0 +0.00(+0.00%)
Sep 16, 2022 1.140 1.320 1.100 1.120 6,503 -0.08(-6.67%)
Sep 15, 2022 1.200 1.200 1.200 1.200 1,950 +0.00(+0.00%)
Sep 14, 2022 1.200 1.200 1.200 1.200 1,100 -0.02(-1.64%)
Sep 13, 2022 1.300 1.300 1.220 1.220 1,100 -0.08(-6.15%)
Sep 12, 2022 1.300 1.300 1.250 1.300 13,288 +0.05(+4.00%)
Sep 08, 2022 1.250 5,000 +0.18(+16.82%)
Sep 02, 2022 1.070 0 -0.13(-10.83%)
Sep 01, 2022 1.220 1.450 1.200 1.200 4,475 +0.00(+0.00%)
Aug 31, 2022 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Aug 30, 2022 1.200 1.200 1.200 1.200 13,100 +0.00(+0.00%)
Aug 29, 2022 1.200 1.450 1.200 1.200 4,412 -0.20(-14.29%)
Aug 26, 2022 1.250 1.400 1.230 1.400 3,320 +0.10(+7.69%)
Aug 25, 2022 1.300 1.300 1.300 1.300 5,100 +0.15(+13.04%)
Aug 23, 2022 1.150 0 -0.05(-4.17%)
Aug 22, 2022 1.200 1.240 1.200 1.200 2,150 +0.00(+0.00%)
Aug 19, 2022 1.200 1.200 1.200 1.200 100 -0.04(-3.23%)
Aug 18, 2022 1.240 1.240 1.240 1.240 565 -0.01(-0.80%)
Aug 17, 2022 1.290 1.290 1.250 1.250 910 -0.05(-3.85%)
Aug 16, 2022 1.300 1.300 1.300 1.300 610 +0.00(+0.00%)
Aug 12, 2022 1.300 50 +0.05(+4.00%)
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.