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 )

12.99 +0.15 (+1.15%)
Streaming Delayed Price Updated: 1:10 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 (%)
Jan 31, 2022 8.500 8.500 8.040 8.320 108,775 +0.19(+2.34%)
Jan 28, 2022 8.180 8.540 7.882 8.130 84,830 -0.05(-0.61%)
Jan 27, 2022 8.200 8.368 8.000 8.180 49,621 +0.06(+0.74%)
Jan 26, 2022 8.407 8.500 8.110 8.120 76,326 -0.14(-1.69%)
Jan 25, 2022 7.750 8.300 7.750 8.260 36,853 -0.06(-0.72%)
Jan 24, 2022 8.024 8.320 7.760 8.320 164,747 -0.09(-1.07%)
Jan 21, 2022 8.650 8.690 8.380 8.410 55,452 -0.35(-4.00%)
Jan 20, 2022 9.065 9.065 8.720 8.760 237,587 +0.08(+0.92%)
Jan 19, 2022 8.290 8.868 8.290 8.680 46,453 +0.10(+1.17%)
Jan 18, 2022 8.340 8.800 8.340 8.580 101,770 +0.04(+0.47%)
Jan 14, 2022 8.540 0 -0.13(-1.50%)
Jan 13, 2022 8.605 9.000 8.400 8.670 56,899 -0.12(-1.37%)
Jan 12, 2022 8.180 8.812 8.180 8.790 284,010 +0.80(+10.01%)
Jan 11, 2022 7.800 8.020 7.750 7.990 60,863 +0.13(+1.65%)
Jan 10, 2022 8.040 8.200 7.790 7.860 63,777 -0.18(-2.24%)
Jan 07, 2022 7.520 8.110 7.520 8.040 23,248 +0.21(+2.68%)
Jan 06, 2022 8.260 8.260 7.710 7.830 78,654 -0.07(-0.94%)
Jan 05, 2022 7.866 8.140 7.860 7.904 98,837 +0.12(+1.59%)
Jan 04, 2022 7.920 7.920 7.780 7.780 119,946 +0.01(+0.13%)
Jan 03, 2022 7.970 8.120 7.760 7.770 184,227 -0.03(-0.40%)
Dec 31, 2021 7.752 7.846 7.745 7.801 184,311 +0.05(+0.68%)
Dec 30, 2021 7.410 7.800 7.410 7.748 125,474 +0.03(+0.45%)
Dec 29, 2021 7.230 7.870 7.230 7.713 72,822 +0.26(+3.54%)
Dec 28, 2021 7.560 7.650 7.230 7.450 46,739 -0.08(-1.06%)
Dec 27, 2021 7.400 7.660 7.400 7.530 61,168 +0.15(+2.01%)
Dec 23, 2021 7.650 7.700 7.265 7.382 115,107 +0.16(+2.24%)
Dec 22, 2021 7.100 7.590 7.100 7.220 111,332 +0.08(+1.19%)
Dec 21, 2021 7.390 7.390 6.948 7.135 184,738 +0.26(+3.86%)
Dec 20, 2021 8.050 8.050 6.850 6.870 474,027 -1.42(-17.13%)
Dec 17, 2021 7.830 8.790 7.830 8.290 13,107 -0.01(-0.07%)
Dec 16, 2021 8.430 8.560 8.220 8.296 57,110 +0.05(+0.55%)
Dec 15, 2021 8.121 8.250 7.950 8.250 69,303 -0.23(-2.67%)
Dec 14, 2021 8.553 8.560 8.380 8.476 17,451 -0.13(-1.55%)
Dec 13, 2021 8.160 8.640 8.160 8.610 35,458 +0.08(+0.94%)
Dec 10, 2021 8.625 8.657 8.400 8.530 22,999 -0.19(-2.15%)
Dec 09, 2021 8.520 8.717 8.474 8.717 313,587 +0.11(+1.23%)
Dec 08, 2021 8.539 8.652 8.530 8.611 17,340 +0.12(+1.43%)
Dec 07, 2021 8.020 8.640 8.020 8.490 42,309 +0.30(+3.66%)
Dec 06, 2021 7.940 8.250 7.880 8.190 135,158 +0.10(+1.24%)
Dec 03, 2021 7.740 8.100 7.740 8.090 27,656 -0.08(-0.98%)
Dec 02, 2021 7.800 8.270 7.800 8.170 48,260 +0.36(+4.61%)
Dec 01, 2021 7.840 8.089 7.810 7.810 75,068 -0.07(-0.89%)
Nov 30, 2021 8.100 8.160 7.670 7.880 193,747 -0.26(-3.19%)
Nov 29, 2021 7.710 8.166 7.650 8.140 46,865 +0.25(+3.17%)
Nov 26, 2021 8.060 8.060 7.750 7.890 158,066 -0.36(-4.36%)
Nov 24, 2021 8.120 8.250 8.057 8.250 28,788 +0.09(+1.08%)
Nov 23, 2021 8.090 8.380 7.680 8.162 105,847 -0.29(-3.41%)
Nov 22, 2021 8.100 8.642 8.100 8.450 1,166,995 +0.10(+1.19%)
Nov 19, 2021 8.341 8.410 8.290 8.351 1,205,613 +0.01(+0.10%)
Nov 18, 2021 8.394 8.370 8.310 8.342 389,378 -0.02(-0.28%)
Nov 17, 2021 8.510 8.530 8.324 8.366 27,816 -0.20(-2.30%)
Nov 16, 2021 8.420 8.563 8.300 8.563 45,758 +0.12(+1.38%)
Nov 15, 2021 9.085 9.200 8.330 8.447 74,296 -0.33(-3.79%)
Nov 12, 2021 9.200 9.200 8.310 8.780 62,450 +0.06(+0.69%)
Nov 11, 2021 9.000 9.000 8.550 8.720 916,039 +0.28(+3.32%)
Nov 10, 2021 8.700 8.440 85,661 -0.21(-2.43%)
Nov 09, 2021 8.780 8.900 8.560 8.650 186,204 -0.25(-2.81%)
Nov 08, 2021 8.840 8.970 8.760 8.900 321,149 +0.06(+0.68%)
Nov 05, 2021 8.860 8.860 8.755 8.840 912,812 -0.13(-1.48%)
Nov 04, 2021 8.710 8.984 8.390 8.973 42,016 +0.19(+2.19%)
Nov 03, 2021 8.874 8.874 8.680 8.780 39,159 -0.05(-0.57%)
Nov 02, 2021 8.849 8.976 8.700 8.830 35,638 -0.29(-3.18%)
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.