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 )

12.90 +0.06 (+0.45%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Jun 30, 2015 4.190 4.190 4.070 4.126 11,634 -0.20(-4.71%)
Jun 26, 2015 4.330 4.330 4.330 0 +0.03(+0.70%)
Jun 25, 2015 4.364 4.364 4.300 4.300 2,553 -0.08(-1.83%)
Jun 24, 2015 4.380 4.380 4.380 4.380 5,657 +0.06(+1.39%)
Jun 23, 2015 4.320 4.320 4.320 4.320 130 +0.03(+0.64%)
Jun 22, 2015 4.330 4.330 4.293 4.293 3,300 +0.02(+0.41%)
Jun 19, 2015 4.370 4.400 4.275 4.275 6,084 -0.12(-2.84%)
Jun 18, 2015 4.400 4.407 4.360 4.400 59,393 +0.01(+0.23%)
Jun 17, 2015 4.371 4.390 4.359 4.390 12,600 +0.07(+1.63%)
Jun 16, 2015 4.320 4.340 4.312 4.319 16,920 -0.09(-1.95%)
Jun 15, 2015 4.365 4.405 4.347 4.405 532,807 -0.01(-0.33%)
Jun 12, 2015 4.448 4.450 4.420 4.420 562,718 -0.06(-1.34%)
Jun 11, 2015 4.653 4.653 4.480 4.480 7,715 -0.21(-4.47%)
Jun 10, 2015 4.762 4.773 4.690 4.690 13,379 +0.03(+0.55%)
Jun 09, 2015 4.680 4.680 4.620 4.664 1,096 +0.03(+0.62%)
Jun 08, 2015 4.635 4.635 4.635 4.635 500 -0.02(-0.36%)
Jun 05, 2015 4.560 4.659 4.510 4.652 9,692 +0.06(+1.35%)
Jun 04, 2015 4.590 4.590 4.590 4.590 116 -0.14(-2.96%)
Jun 03, 2015 4.750 4.800 4.696 4.730 4,756 +0.14(+3.05%)
Jun 02, 2015 4.420 4.650 4.420 4.590 16,372 +0.10(+2.23%)
Jun 01, 2015 4.510 4.510 4.490 4.490 5,000 -0.07(-1.54%)
May 29, 2015 4.570 4.570 4.490 4.560 30,395 -0.02(-0.44%)
May 28, 2015 4.570 4.618 4.481 4.580 180,288 -0.07(-1.59%)
May 27, 2015 4.654 4.654 4.654 4.654 500 +0.03(+0.54%)
May 26, 2015 4.620 4.648 4.620 4.629 2,839 -0.07(-1.51%)
May 22, 2015 4.700 4.700 4.700 0 -0.03(-0.63%)
May 21, 2015 4.771 4.791 4.730 4.730 121,979 -0.11(-2.37%)
May 20, 2015 4.950 4.950 4.845 4.845 2,118 -0.06(-1.12%)
May 19, 2015 4.950 4.950 4.882 4.900 6,749 -0.11(-2.20%)
May 18, 2015 5.009 5.046 4.970 5.010 2,786 -0.11(-2.15%)
May 15, 2015 5.080 5.163 5.077 5.120 3,808 -0.04(-0.87%)
May 14, 2015 5.122 5.165 5.121 5.165 2,549 +0.00(+0.01%)
May 13, 2015 5.181 5.181 5.152 5.164 1,243 +0.02(+0.47%)
May 12, 2015 5.070 5.169 5.070 5.140 20,177 -0.01(-0.19%)
May 11, 2015 5.230 5.230 5.120 5.150 8,158 -0.01(-0.19%)
May 08, 2015 5.250 5.250 5.160 5.160 10,545 +0.02(+0.39%)
May 07, 2015 5.154 5.154 5.010 5.140 86,100 -0.07(-1.34%)
May 06, 2015 5.250 5.264 5.210 5.210 16,123 -0.08(-1.51%)
May 05, 2015 5.294 5.360 5.250 5.290 6,778 +0.04(+0.76%)
May 04, 2015 5.178 5.293 5.178 5.250 24,787 +0.07(+1.35%)
May 01, 2015 5.100 5.200 5.100 5.180 69,314 +0.22(+4.54%)
Apr 30, 2015 4.977 4.992 4.842 4.955 25,954 +0.49(+10.95%)
Apr 29, 2015 4.466 4.466 4.466 4.466 500 -0.02(-0.52%)
Apr 28, 2015 4.485 4.504 4.485 4.489 6,200 -0.00(-0.02%)
Apr 27, 2015 4.440 4.530 4.440 4.490 623,117 +0.06(+1.35%)
Apr 24, 2015 4.400 4.430 4.370 4.430 700 +0.12(+2.78%)
Apr 23, 2015 4.110 4.310 4.110 4.310 10,002 +0.25(+6.16%)
Apr 22, 2015 4.068 4.070 4.060 4.060 3,490 -0.05(-1.22%)
Apr 21, 2015 4.052 4.115 4.048 4.110 4,205 -0.04(-0.87%)
Apr 20, 2015 4.050 4.146 4.050 4.146 9,325 -0.05(-1.10%)
Apr 16, 2015 4.192 4.192 4.192 0 +0.08(+1.96%)
Apr 15, 2015 4.010 4.121 4.000 4.111 34,943 +0.08(+2.08%)
Apr 14, 2015 4.021 4.028 4.010 4.028 62,811 +0.03(+0.69%)
Apr 13, 2015 4.014 4.030 4.000 4.000 3,505 -0.03(-0.74%)
Apr 10, 2015 4.045 4.045 4.027 4.030 15,240 +0.03(+0.87%)
Apr 09, 2015 4.093 4.093 3.995 3.995 51,891 -0.14(-3.50%)
Apr 08, 2015 4.240 4.240 4.140 4.140 3,976 +0.06(+1.47%)
Apr 07, 2015 4.150 4.150 4.080 4.080 12,250 -0.10(-2.32%)
Apr 06, 2015 4.138 4.177 4.138 4.177 1,005 +0.04(+1.07%)
Apr 02, 2015 4.133 4.133 4.133 0 +0.10(+2.52%)
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.