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 )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2016 3.230 3.270 3.120 3.130 1,634 -0.10(-3.24%)
Mar 30, 2016 3.180 3.260 3.180 3.235 1,900 +0.12(+4.02%)
Mar 29, 2016 3.110 3.110 3.110 3.110 330 +0.04(+1.30%)
Mar 28, 2016 3.050 3.070 3.020 3.070 62,819 +0.08(+2.78%)
Mar 24, 2016 2.987 2.987 2.987 0 -0.14(-4.57%)
Mar 23, 2016 3.250 3.250 3.120 3.130 18,920 -0.15(-4.67%)
Mar 22, 2016 3.271 3.283 3.271 3.283 1,900 -0.03(-0.84%)
Mar 21, 2016 3.344 3.400 3.311 3.311 6,547 -0.09(-2.62%)
Mar 18, 2016 3.480 3.480 3.365 3.400 14,147 -0.01(-0.33%)
Mar 17, 2016 3.375 3.411 3.371 3.411 7,592 +0.19(+5.94%)
Mar 16, 2016 3.010 3.220 3.010 3.220 2,176 +0.20(+6.75%)
Mar 15, 2016 3.055 3.055 2.950 3.017 12,415 -0.13(-4.24%)
Mar 14, 2016 3.188 3.198 3.100 3.150 11,828 -0.02(-0.77%)
Mar 11, 2016 3.297 3.297 3.140 3.175 5,725 -0.10(-2.92%)
Mar 10, 2016 3.330 3.330 3.250 3.270 2,464 -0.05(-1.61%)
Mar 09, 2016 3.260 3.360 3.260 3.324 17,019 +0.11(+3.42%)
Mar 08, 2016 3.197 3.247 3.140 3.214 93,577 -0.12(-3.50%)
Mar 07, 2016 3.288 3.330 3.288 3.330 12,929 +0.12(+3.74%)
Mar 04, 2016 3.060 3.390 3.060 3.210 33,230 +0.24(+8.08%)
Mar 03, 2016 2.884 2.970 2.884 2.970 15,350 +0.05(+1.71%)
Mar 02, 2016 2.831 2.920 2.831 2.920 4,127 +0.17(+6.37%)
Mar 01, 2016 2.820 2.820 2.703 2.745 2,331 -0.02(-0.90%)
Feb 29, 2016 2.802 2.802 2.730 2.770 56,179 +0.05(+1.81%)
Feb 26, 2016 2.780 2.832 2.721 2.721 5,670 +0.05(+1.91%)
Feb 25, 2016 2.670 2.670 2.670 2.670 1,700 -0.03(-1.11%)
Feb 24, 2016 2.555 2.700 2.494 2.700 14,061 +0.02(+0.75%)
Feb 23, 2016 2.830 2.830 2.662 2.680 86,040 -0.16(-5.63%)
Feb 22, 2016 2.810 2.940 2.810 2.840 16,300 +0.12(+4.50%)
Feb 19, 2016 2.717 2.718 2.690 2.718 4,800 +0.05(+2.04%)
Feb 18, 2016 2.780 2.780 2.663 2.663 2,656 -0.21(-7.20%)
Feb 17, 2016 2.697 2.922 2.697 2.870 10,283 +0.17(+6.30%)
Feb 16, 2016 2.540 2.700 2.450 2.700 5,341 +0.24(+9.76%)
Feb 12, 2016 2.460 2.460 2.460 0 +0.23(+10.22%)
Feb 11, 2016 2.252 2.252 2.230 2.232 5,961 -0.07(-2.94%)
Feb 10, 2016 2.290 2.335 2.290 2.299 4,200 -0.04(-1.64%)
Feb 09, 2016 2.320 2.356 2.300 2.338 1,010 -0.16(-6.25%)
Feb 08, 2016 2.510 2.535 2.490 2.493 37,050 -0.10(-3.73%)
Feb 05, 2016 2.631 2.631 2.590 2.590 10,124 -0.08(-3.00%)
Feb 04, 2016 2.500 2.720 2.500 2.670 9,381 +0.32(+13.62%)
Feb 03, 2016 2.222 2.350 2.222 2.350 6,144 +0.17(+7.80%)
Feb 02, 2016 2.268 2.268 2.150 2.180 6,870 -0.15(-6.45%)
Feb 01, 2016 2.330 2.330 2.330 2.330 605 -0.11(-4.49%)
Jan 29, 2016 2.370 2.440 2.370 2.440 9,049 +0.11(+4.72%)
Jan 28, 2016 2.410 2.410 2.330 2.330 4,320 -0.03(-1.36%)
Jan 27, 2016 2.390 2.390 2.362 2.362 6,036 +0.02(+0.73%)
Jan 26, 2016 2.290 2.348 2.290 2.345 11,548 +0.10(+4.22%)
Jan 25, 2016 2.270 2.270 2.250 2.250 17,493 -0.11(-4.66%)
Jan 22, 2016 2.357 2.460 2.300 2.360 7,139 +0.09(+3.96%)
Jan 21, 2016 2.150 2.300 2.150 2.270 12,010 +0.15(+7.07%)
Jan 20, 2016 2.120 2.120 2.030 2.120 8,287 -0.01(-0.46%)
Jan 19, 2016 2.230 2.230 2.120 2.130 128,030 +0.03(+1.43%)
Jan 15, 2016 2.100 2.100 2.100 0 -0.12(-5.46%)
Jan 14, 2016 2.151 2.221 2.102 2.221 22,700 +0.09(+4.39%)
Jan 13, 2016 2.180 2.217 2.110 2.128 7,225 -0.03(-1.50%)
Jan 12, 2016 2.260 2.260 2.110 2.160 77,032 -0.09(-4.00%)
Jan 11, 2016 2.350 2.366 2.250 2.250 6,679 -0.10(-4.30%)
Jan 08, 2016 2.440 2.440 2.332 2.351 335,026 -0.06(-2.44%)
Jan 07, 2016 2.520 2.535 2.368 2.410 16,680 -0.23(-8.88%)
Jan 06, 2016 2.645 2.645 2.645 2.645 500 -0.08(-2.76%)
Jan 05, 2016 2.760 2.760 2.692 2.720 6,800 +0.08(+3.03%)
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.