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 )

12.09 +0.29 (+2.46%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 24, 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 (%)
Sep 30, 2020 5.456 5.730 5.295 5.589 98,036 +0.31(+5.85%)
Sep 29, 2020 5.400 5.500 5.000 5.280 197,481 -0.10(-1.81%)
Sep 28, 2020 5.244 5.510 5.110 5.377 175,559 -0.39(-6.81%)
Sep 25, 2020 5.749 5.802 5.716 5.770 8,800 -0.01(-0.17%)
Sep 24, 2020 5.625 5.870 5.541 5.780 36,216 +0.03(+0.52%)
Sep 23, 2020 5.999 6.085 5.750 5.750 19,809 -0.31(-5.12%)
Sep 22, 2020 5.760 6.104 5.760 6.060 28,907 +0.06(+0.93%)
Sep 21, 2020 6.030 6.450 5.990 6.004 33,555 -0.42(-6.48%)
Sep 18, 2020 6.585 6.590 6.318 6.420 28,000 +0.01(+0.21%)
Sep 17, 2020 6.333 6.420 6.201 6.406 127,553 -0.04(-0.62%)
Sep 16, 2020 6.450 6.475 6.416 6.446 30,075 +0.06(+0.88%)
Sep 15, 2020 6.338 6.452 6.338 6.390 35,934 +0.04(+0.63%)
Sep 14, 2020 6.525 6.525 6.080 6.350 21,427 +0.01(+0.16%)
Sep 11, 2020 6.500 6.500 6.200 6.340 39,300 +0.15(+2.42%)
Sep 10, 2020 6.350 6.350 6.180 6.190 15,815 -0.17(-2.68%)
Sep 09, 2020 6.520 6.520 6.248 6.361 34,591 +0.23(+3.77%)
Sep 08, 2020 6.380 6.380 6.089 6.130 37,615 -0.21(-3.37%)
Sep 04, 2020 6.030 6.344 6.030 6.344 43,000 +0.26(+4.36%)
Sep 03, 2020 6.125 6.300 6.026 6.079 37,803 -0.25(-3.96%)
Sep 02, 2020 6.060 6.550 6.060 6.330 24,429 -0.11(-1.71%)
Sep 01, 2020 6.240 6.450 6.221 6.440 65,361 +0.17(+2.74%)
Aug 31, 2020 6.250 6.350 6.200 6.268 161,155 +0.09(+1.41%)
Aug 28, 2020 6.004 6.234 6.004 6.181 77,600 +0.18(+2.98%)
Aug 27, 2020 5.710 6.002 5.710 6.002 24,179 +0.06(+1.04%)
Aug 26, 2020 5.927 6.044 5.924 5.940 36,423 +0.04(+0.68%)
Aug 25, 2020 5.910 5.910 5.800 5.900 23,823 +0.03(+0.43%)
Aug 24, 2020 6.090 6.090 5.860 5.875 53,637 -0.06(-1.03%)
Aug 21, 2020 5.944 5.984 5.850 5.936 37,700 -0.02(-0.30%)
Aug 20, 2020 6.275 6.275 5.750 5.954 48,539 -0.20(-3.19%)
Aug 19, 2020 6.000 6.490 6.000 6.150 54,269 -0.04(-0.65%)
Aug 18, 2020 5.750 6.250 5.750 6.191 78,943 +0.26(+4.32%)
Aug 17, 2020 5.610 5.954 5.610 5.934 42,455 +0.15(+2.66%)
Aug 14, 2020 5.820 5.820 5.730 5.780 26,600 -0.07(-1.20%)
Aug 13, 2020 5.785 5.900 5.785 5.850 21,295 +0.02(+0.43%)
Aug 12, 2020 5.840 5.937 5.825 5.825 40,173 +0.13(+2.37%)
Aug 11, 2020 5.854 5.863 5.670 5.690 23,736 -0.15(-2.57%)
Aug 10, 2020 5.530 6.041 5.530 5.840 45,500 +0.06(+0.97%)
Aug 07, 2020 6.000 6.000 5.650 5.784 40,400 -0.33(-5.46%)
Aug 06, 2020 5.740 6.150 5.740 6.118 53,417 +0.12(+1.96%)
Aug 05, 2020 6.100 6.100 5.880 6.000 77,035 +0.23(+4.06%)
Aug 04, 2020 5.627 5.779 5.590 5.766 114,812 +0.07(+1.16%)
Aug 03, 2020 5.625 5.780 5.625 5.700 34,940 +0.08(+1.41%)
Jul 31, 2020 5.663 5.708 5.570 5.621 38,000 -0.07(-1.20%)
Jul 30, 2020 5.950 5.950 5.610 5.689 119,450 -0.30(-5.03%)
Jul 29, 2020 6.300 6.300 5.940 5.990 114,334 -0.06(-0.99%)
Jul 28, 2020 5.720 6.300 5.720 6.050 39,335 -0.06(-0.97%)
Jul 27, 2020 6.170 6.300 5.930 6.109 101,676 +0.18(+3.03%)
Jul 24, 2020 5.992 6.010 5.690 5.930 26,400 -0.07(-1.20%)
Jul 23, 2020 6.140 6.140 5.980 6.002 47,742 +0.00(+0.03%)
Jul 22, 2020 6.025 6.300 5.930 6.000 63,811 -0.04(-0.68%)
Jul 21, 2020 6.239 6.345 6.018 6.041 45,460 -0.26(-4.11%)
Jul 20, 2020 6.360 6.360 6.100 6.300 76,734 +0.17(+2.77%)
Jul 17, 2020 6.270 6.270 6.040 6.130 28,200 +0.10(+1.67%)
Jul 16, 2020 5.840 6.230 5.840 6.030 15,520 -0.18(-2.90%)
Jul 15, 2020 6.100 6.221 6.057 6.210 22,462 +0.13(+2.11%)
Jul 14, 2020 5.984 6.090 5.945 6.082 41,071 -0.02(-0.27%)
Jul 13, 2020 6.280 6.290 6.005 6.098 102,809 +0.08(+1.30%)
Jul 10, 2020 6.230 6.230 5.660 6.020 40,800 +0.08(+1.29%)
Jul 09, 2020 5.850 5.954 5.804 5.943 36,592 +0.18(+3.18%)
Jul 08, 2020 5.619 5.790 5.460 5.760 49,969 +0.21(+3.78%)
Jul 07, 2020 5.664 5.880 5.440 5.550 31,088 -0.17(-2.97%)
Jul 06, 2020 5.420 5.742 5.420 5.720 79,225 +0.32(+5.93%)
Jul 02, 2020 5.360 5.525 5.360 5.400 36,500 +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.