Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lundin Mining Corporation (OP: LUNMF )

12.47 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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 (%)
Oct 31, 2011 3.950 3.974 3.890 3.890 39,312 -0.25(-6.15%)
Oct 28, 2011 4.100 4.145 4.070 4.145 83,000 +0.10(+2.59%)
Oct 27, 2011 4.180 4.345 4.040 4.040 330,181 -0.38(-8.60%)
Oct 26, 2011 4.440 4.440 4.250 4.420 9,075 +0.12(+2.79%)
Oct 25, 2011 4.319 4.339 4.270 4.300 11,300 -0.04(-0.92%)
Oct 24, 2011 4.250 4.405 4.210 4.340 62,300 +0.25(+6.01%)
Oct 21, 2011 4.070 4.100 4.030 4.094 18,100 +0.14(+3.63%)
Oct 20, 2011 4.010 4.010 3.850 3.951 11,600 +0.05(+1.30%)
Oct 19, 2011 4.180 4.180 3.900 3.900 8,928 -0.28(-6.70%)
Oct 18, 2011 4.040 4.250 3.980 4.180 40,026 +0.14(+3.47%)
Oct 17, 2011 4.210 4.222 4.000 4.040 31,311 -0.24(-5.61%)
Oct 14, 2011 4.283 4.330 4.280 4.280 25,967 +0.16(+3.90%)
Oct 13, 2011 4.200 4.211 4.000 4.120 58,676 -0.17(-3.97%)
Oct 12, 2011 4.133 4.370 4.120 4.290 62,341 +0.29(+7.25%)
Oct 11, 2011 3.890 4.010 3.879 4.000 29,125 +0.02(+0.50%)
Oct 10, 2011 3.880 4.000 3.870 3.980 70,820 +0.29(+7.86%)
Oct 07, 2011 3.933 3.933 3.690 3.690 43,700 -0.12(-3.15%)
Oct 06, 2011 3.659 3.980 3.659 3.810 95,438 +0.25(+7.02%)
Oct 05, 2011 3.430 3.560 3.310 3.560 29,870 +0.35(+11.05%)
Oct 04, 2011 3.130 3.260 2.980 3.206 117,950 -0.03(-1.05%)
Oct 03, 2011 3.430 3.492 3.191 3.240 66,669 -0.26(-7.43%)
Sep 30, 2011 3.510 3.650 3.450 3.500 99,422 -0.01(-0.28%)
Sep 29, 2011 3.771 3.771 3.470 3.510 45,861 -0.10(-2.82%)
Sep 28, 2011 3.950 3.950 3.580 3.612 442,750 -0.32(-8.09%)
Sep 27, 2011 4.160 4.160 3.930 3.930 69,760 +0.03(+0.77%)
Sep 26, 2011 3.730 3.900 3.500 3.900 63,120 +0.15(+4.02%)
Sep 23, 2011 3.780 3.896 3.713 3.749 420,575 -0.20(-5.08%)
Sep 22, 2011 4.077 4.131 3.850 3.950 363,992 -0.49(-11.04%)
Sep 21, 2011 4.670 4.670 4.440 4.440 31,350 -0.34(-7.11%)
Sep 20, 2011 4.876 4.949 4.710 4.780 17,949 -0.04(-0.83%)
Sep 19, 2011 4.893 4.893 4.770 4.820 25,642 -0.29(-5.68%)
Sep 16, 2011 4.850 5.120 4.850 5.110 17,099 +0.06(+1.19%)
Sep 15, 2011 5.000 5.110 4.960 5.050 51,700 +0.22(+4.48%)
Sep 14, 2011 5.030 5.030 4.790 4.833 49,622 -0.06(-1.30%)
Sep 13, 2011 4.769 4.902 4.768 4.897 41,860 +0.17(+3.53%)
Sep 12, 2011 4.739 4.900 4.660 4.730 57,801 -0.26(-5.21%)
Sep 09, 2011 5.090 5.159 4.926 4.990 37,800 -0.25(-4.77%)
Sep 08, 2011 5.287 5.340 5.240 5.240 9,750 -0.07(-1.32%)
Sep 07, 2011 5.230 5.311 5.230 5.310 23,558 +0.26(+5.15%)
Sep 06, 2011 4.950 5.077 4.920 5.050 39,500 -0.25(-4.72%)
Sep 02, 2011 5.351 5.400 5.300 5.300 29,193 -0.39(-6.85%)
Sep 01, 2011 5.680 5.710 5.630 5.690 10,257 -0.09(-1.56%)
Aug 31, 2011 5.710 5.799 5.640 5.780 18,472 +0.23(+4.14%)
Aug 30, 2011 5.638 5.658 5.527 5.550 11,164 -0.23(-3.98%)
Aug 29, 2011 5.420 5.810 5.400 5.780 46,371 +0.53(+10.08%)
Aug 26, 2011 5.250 5.261 5.170 5.251 13,223 -0.07(-1.30%)
Aug 25, 2011 5.310 5.370 5.220 5.320 7,528 +0.04(+0.76%)
Aug 24, 2011 5.340 5.360 5.210 5.280 3,950 -0.09(-1.68%)
Aug 23, 2011 5.250 5.370 5.090 5.370 809,975 +0.42(+8.48%)
Aug 22, 2011 5.270 5.270 4.950 4.950 12,400 -0.14(-2.75%)
Aug 19, 2011 5.120 5.360 5.064 5.090 20,298 -0.15(-2.95%)
Aug 18, 2011 5.290 5.343 5.120 5.245 24,275 -0.33(-5.84%)
Aug 17, 2011 5.666 5.720 5.570 5.570 13,900 +0.00(+0.00%)
Aug 16, 2011 5.640 5.670 5.566 5.570 47,600 -0.36(-6.07%)
Aug 15, 2011 5.850 5.984 5.850 5.930 40,250 +0.20(+3.49%)
Aug 12, 2011 5.570 5.900 5.500 5.730 68,991 +0.21(+3.80%)
Aug 11, 2011 5.040 5.604 5.010 5.520 107,940 +0.59(+11.97%)
Aug 10, 2011 5.250 5.300 4.920 4.930 50,034 -0.24(-4.64%)
Aug 09, 2011 5.245 5.350 4.530 5.170 188,573 +0.75(+16.98%)
Aug 08, 2011 4.800 4.940 4.300 4.420 222,747 -1.04(-19.08%)
Aug 05, 2011 5.890 5.970 5.280 5.461 72,656 -0.32(-5.51%)
Aug 04, 2011 6.530 6.530 5.610 5.780 182,672 -1.17(-16.83%)
Aug 03, 2011 7.050 7.050 6.660 6.950 62,058 -0.32(-4.40%)
Aug 02, 2011 7.250 7.390 7.250 7.270 30,869 -0.05(-0.68%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.