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 )

11.64 +0.10 (+0.87%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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 (%)
Apr 30, 2012 4.880 4.880 4.850 4.850 7,349 -0.10(-2.02%)
Apr 27, 2012 4.940 4.960 4.918 4.950 8,096 -0.08(-1.61%)
Apr 26, 2012 4.768 5.031 4.760 5.031 19,128 +0.41(+8.97%)
Apr 25, 2012 4.488 4.660 4.480 4.617 8,391 +0.20(+4.46%)
Apr 24, 2012 4.440 4.450 4.420 4.420 2,250 +0.00(+0.09%)
Apr 23, 2012 4.436 4.460 4.387 4.416 13,300 -0.32(-6.70%)
Apr 20, 2012 4.650 4.733 4.650 4.733 18,794 +0.20(+4.48%)
Apr 19, 2012 4.420 4.530 4.420 4.530 7,437 +0.21(+4.86%)
Apr 18, 2012 4.350 4.353 4.320 4.320 7,085 -0.19(-4.21%)
Apr 17, 2012 4.420 4.510 4.410 4.510 8,845 +0.16(+3.68%)
Apr 16, 2012 4.449 4.449 4.350 4.350 16,685 -0.05(-1.13%)
Apr 13, 2012 4.390 4.419 4.380 4.400 4,260 -0.09(-2.01%)
Apr 12, 2012 4.300 4.500 4.300 4.490 55,585 +0.22(+5.15%)
Apr 11, 2012 4.280 4.322 4.270 4.270 27,290 +0.12(+2.89%)
Apr 10, 2012 4.260 4.320 4.110 4.150 19,039 -0.12(-2.81%)
Apr 09, 2012 4.298 4.300 4.270 4.270 3,700 -0.15(-3.39%)
Apr 05, 2012 4.385 4.510 4.380 4.420 16,849 +0.14(+3.32%)
Apr 04, 2012 4.265 4.278 4.230 4.278 6,200 -0.22(-4.87%)
Apr 03, 2012 4.502 4.520 4.497 4.497 2,000 -0.02(-0.40%)
Apr 02, 2012 4.533 4.533 4.500 4.515 26,700 +0.05(+1.23%)
Mar 30, 2012 4.481 4.481 4.460 4.460 6,700 +0.07(+1.59%)
Mar 29, 2012 4.339 4.390 4.339 4.390 9,345 -0.10(-2.23%)
Mar 28, 2012 4.701 4.701 4.490 4.490 6,970 -0.25(-5.28%)
Mar 27, 2012 4.740 4.770 4.738 4.740 20,320 -0.01(-0.21%)
Mar 26, 2012 4.750 4.766 4.740 4.750 33,173 +0.09(+2.02%)
Mar 23, 2012 4.690 4.690 4.650 4.656 4,900 +0.10(+2.11%)
Mar 22, 2012 4.530 4.570 4.490 4.560 15,310 -0.12(-2.56%)
Mar 21, 2012 4.690 4.733 4.680 4.680 6,955 -0.05(-1.06%)
Mar 20, 2012 4.774 4.800 4.700 4.730 6,750 -0.19(-3.96%)
Mar 19, 2012 4.910 4.980 4.910 4.925 13,452 +0.01(+0.31%)
Mar 16, 2012 4.949 4.980 4.910 4.910 18,957 -0.04(-0.76%)
Mar 15, 2012 4.850 4.948 4.850 4.948 3,662 +0.10(+1.99%)
Mar 14, 2012 4.960 4.969 4.850 4.851 9,531 -0.13(-2.70%)
Mar 13, 2012 4.923 5.000 4.920 4.985 12,239 +0.11(+2.16%)
Mar 12, 2012 4.880 4.880 4.798 4.880 4,250 -0.03(-0.61%)
Mar 09, 2012 4.850 4.960 4.850 4.910 9,370 +0.06(+1.24%)
Mar 08, 2012 4.780 4.860 4.780 4.850 14,354 +0.18(+3.84%)
Mar 07, 2012 4.580 4.720 4.580 4.671 16,721 +0.21(+4.65%)
Mar 06, 2012 4.630 4.630 4.439 4.463 30,670 -0.38(-7.79%)
Mar 05, 2012 5.020 5.020 4.800 4.840 9,141 -0.21(-4.14%)
Mar 02, 2012 5.127 5.127 5.049 5.049 15,360 -0.14(-2.72%)
Mar 01, 2012 5.250 5.250 5.169 5.190 5,780 -0.00(-0.06%)
Feb 29, 2012 5.250 5.319 5.190 5.193 32,704 +0.06(+1.23%)
Feb 28, 2012 5.160 5.166 5.116 5.130 9,598 -0.03(-0.57%)
Feb 27, 2012 5.100 5.193 5.100 5.160 3,500 -0.05(-0.90%)
Feb 24, 2012 5.098 5.220 5.098 5.207 37,200 +0.13(+2.49%)
Feb 23, 2012 5.020 5.105 5.020 5.080 18,987 +0.01(+0.14%)
Feb 22, 2012 5.100 5.100 5.050 5.073 13,247 -0.02(-0.33%)
Feb 21, 2012 5.110 5.158 5.090 5.090 14,863 +0.05(+0.99%)
Feb 17, 2012 5.042 5.048 4.960 5.040 8,600 +0.04(+0.78%)
Feb 16, 2012 4.840 5.003 4.840 5.001 26,950 +0.14(+2.90%)
Feb 15, 2012 4.900 4.910 4.828 4.860 9,900 -0.06(-1.22%)
Feb 14, 2012 4.997 4.997 4.820 4.920 20,500 -0.17(-3.34%)
Feb 13, 2012 5.150 5.150 5.040 5.090 18,700 +0.10(+2.00%)
Feb 10, 2012 5.091 5.100 4.978 4.990 26,122 -0.32(-6.03%)
Feb 09, 2012 5.230 5.330 5.230 5.310 11,033 +0.08(+1.53%)
Feb 08, 2012 5.200 5.260 5.170 5.230 15,019 +0.06(+1.16%)
Feb 07, 2012 5.250 5.250 5.154 5.170 11,161 -0.08(-1.52%)
Feb 06, 2012 5.260 5.380 5.250 5.250 41,311 -0.10(-1.87%)
Feb 03, 2012 5.213 5.350 5.210 5.350 17,650 +0.17(+3.28%)
Feb 02, 2012 5.130 5.180 5.130 5.180 2,700 +0.04(+0.86%)
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.