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 )

12.84 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Dec 31, 2015 2.720 2.720 2.720 0 -0.03(-1.20%)
Dec 30, 2015 2.770 2.776 2.753 2.753 5,838 -0.04(-1.33%)
Dec 29, 2015 2.840 2.880 2.770 2.790 480,267 -0.06(-2.11%)
Dec 28, 2015 2.880 2.900 2.810 2.850 8,265 -0.05(-1.72%)
Dec 24, 2015 2.900 2.900 2.900 0 -0.03(-1.02%)
Dec 23, 2015 2.860 2.980 2.860 2.930 174,870 +0.09(+3.17%)
Dec 22, 2015 2.790 2.840 2.780 2.840 12,363 +0.14(+5.19%)
Dec 21, 2015 2.680 2.730 2.670 2.700 4,367 +0.00(+0.00%)
Dec 18, 2015 2.655 2.780 2.650 2.700 58,191 +0.16(+6.44%)
Dec 17, 2015 2.560 2.560 2.500 2.537 13,879 -0.03(-1.36%)
Dec 16, 2015 2.520 2.630 2.520 2.571 31,836 +0.11(+4.53%)
Dec 15, 2015 2.547 2.550 2.460 2.460 21,040 -0.04(-1.60%)
Dec 14, 2015 2.601 2.601 2.500 2.500 20,892 -0.10(-3.69%)
Dec 11, 2015 2.600 2.612 2.596 2.596 4,561 -0.05(-1.72%)
Dec 10, 2015 2.620 2.670 2.610 2.641 8,150 +0.04(+1.45%)
Dec 09, 2015 2.698 2.698 2.570 2.603 13,952 +0.05(+2.05%)
Dec 08, 2015 2.560 2.562 2.530 2.551 40,393 -0.04(-1.51%)
Dec 07, 2015 2.750 2.750 2.570 2.590 20,292 -0.21(-7.50%)
Dec 04, 2015 2.784 2.850 2.784 2.800 8,198 +0.00(+0.00%)
Dec 03, 2015 2.750 2.800 2.750 2.800 68,648 +0.05(+1.82%)
Dec 02, 2015 2.770 2.786 2.748 2.750 6,810 -0.06(-2.14%)
Dec 01, 2015 2.702 2.810 2.702 2.810 95,138 +0.06(+2.18%)
Nov 30, 2015 2.750 2.750 2.721 2.750 5,579 +0.04(+1.44%)
Nov 27, 2015 2.711 2.711 2.711 2.711 1,000 -0.01(-0.24%)
Nov 25, 2015 2.717 2.717 2.717 0 -0.03(-1.19%)
Nov 24, 2015 2.713 2.772 2.713 2.750 13,395 +0.06(+2.23%)
Nov 23, 2015 2.690 2.690 22,827 -0.13(-4.61%)
Nov 20, 2015 2.930 2.979 2.820 2.820 3,580 -0.04(-1.23%)
Nov 19, 2015 2.870 2.870 2.840 2.855 8,745 -0.06(-1.89%)
Nov 18, 2015 2.867 2.910 2.830 2.910 30,640 +0.13(+4.53%)
Nov 17, 2015 2.750 2.784 2.700 2.784 219,250 +0.09(+3.49%)
Nov 16, 2015 2.790 2.790 2.690 2.690 62,700 -0.06(-2.18%)
Nov 13, 2015 2.796 2.796 2.750 2.750 17,300 -0.07(-2.49%)
Nov 12, 2015 2.806 2.820 2.772 2.820 39,084 -0.04(-1.39%)
Nov 11, 2015 2.926 2.926 2.860 2.860 34,005 -0.09(-2.97%)
Nov 10, 2015 2.930 2.979 2.910 2.947 7,711 -0.07(-2.40%)
Nov 09, 2015 3.072 3.072 3.020 3.020 7,732 -0.03(-1.00%)
Nov 06, 2015 3.050 3.090 3.050 3.050 2,708 -0.05(-1.53%)
Nov 05, 2015 3.207 3.207 3.098 3.098 7,100 -0.16(-4.98%)
Nov 04, 2015 3.460 3.460 3.248 3.260 4,521 -0.08(-2.40%)
Nov 03, 2015 3.325 3.410 3.311 3.340 6,880 +0.05(+1.52%)
Nov 02, 2015 3.275 3.304 3.268 3.290 16,655 -0.07(-2.22%)
Oct 30, 2015 3.170 3.365 3.170 3.365 6,400 +0.15(+4.63%)
Oct 29, 2015 3.280 3.310 3.216 3.216 2,126 -0.18(-5.42%)
Oct 28, 2015 3.400 3.620 3.380 3.400 18,907 -0.09(-2.58%)
Oct 27, 2015 3.480 3.490 3.479 3.490 976 -0.00(-0.12%)
Oct 26, 2015 3.586 3.586 3.494 3.494 8,273 -0.07(-1.85%)
Oct 23, 2015 3.580 3.580 3.551 3.560 1,500 -0.01(-0.41%)
Oct 22, 2015 3.365 3.614 3.365 3.575 282,139 +0.23(+7.03%)
Oct 21, 2015 3.380 3.380 3.340 3.340 53,562 -0.08(-2.37%)
Oct 20, 2015 3.446 3.510 3.421 3.421 3,526 -0.08(-2.25%)
Oct 19, 2015 3.500 3.500 3.500 3.500 100 -0.06(-1.67%)
Oct 16, 2015 3.560 3.566 3.559 3.559 1,310 -0.15(-4.06%)
Oct 15, 2015 3.650 3.710 3.650 3.710 855 -0.02(-0.67%)
Oct 14, 2015 3.720 3.748 3.710 3.735 5,185 +0.07(+2.05%)
Oct 13, 2015 3.629 3.660 3.600 3.660 6,491 +0.02(+0.55%)
Oct 12, 2015 3.890 3.890 3.640 3.640 2,020 -0.16(-4.18%)
Oct 09, 2015 3.822 3.900 3.740 3.799 765,440 +0.24(+6.64%)
Oct 08, 2015 3.474 3.590 3.462 3.562 18,838 +0.01(+0.34%)
Oct 07, 2015 3.400 3.589 3.400 3.550 14,374 +0.27(+8.40%)
Oct 06, 2015 3.268 3.340 3.268 3.275 3,486 -0.00(-0.15%)
Oct 05, 2015 3.240 3.360 3.240 3.280 17,960 +0.16(+5.13%)
Oct 02, 2015 2.990 3.120 2.960 3.120 56,925 +0.25(+8.71%)
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.