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 (%)
Dec 30, 2016 4.812 4.812 4.812 0 -0.04(-0.78%)
Dec 29, 2016 4.860 4.860 4.826 4.850 2,874 +0.00(+0.00%)
Dec 28, 2016 4.915 4.915 4.830 4.850 18,872 +0.06(+1.25%)
Dec 27, 2016 4.700 4.792 4.700 4.790 3,350 -0.02(-0.44%)
Dec 23, 2016 4.811 4.811 4.811 0 -0.01(-0.12%)
Dec 22, 2016 4.930 4.931 4.810 4.817 57,511 -0.18(-3.66%)
Dec 21, 2016 5.020 5.020 5.000 5.000 5,553 -0.01(-0.14%)
Dec 20, 2016 4.760 5.007 4.760 5.007 72,657 +0.30(+6.30%)
Dec 19, 2016 5.000 5.000 4.701 4.710 45,491 -0.40(-7.83%)
Dec 16, 2016 5.110 5.180 5.070 5.110 16,376 +0.07(+1.39%)
Dec 15, 2016 5.001 5.050 4.992 5.040 20,867 -0.10(-1.91%)
Dec 14, 2016 5.185 5.220 5.138 5.138 7,963 -0.05(-0.99%)
Dec 13, 2016 5.220 5.251 5.090 5.190 31,314 -0.02(-0.38%)
Dec 12, 2016 5.367 5.367 5.210 5.210 14,335 -0.17(-3.15%)
Dec 09, 2016 5.350 5.393 5.313 5.380 9,721 +0.06(+1.12%)
Dec 08, 2016 5.376 5.376 5.313 5.320 18,156 +0.05(+0.93%)
Dec 07, 2016 5.362 5.370 5.250 5.271 29,189 -0.06(-1.15%)
Dec 06, 2016 5.253 5.350 5.253 5.332 22,440 +0.01(+0.23%)
Dec 05, 2016 5.190 5.340 5.190 5.320 97,737 +0.17(+3.26%)
Dec 02, 2016 5.060 5.167 5.060 5.152 20,071 -0.01(-0.18%)
Dec 01, 2016 5.090 5.198 5.090 5.161 17,526 +0.26(+5.33%)
Nov 30, 2016 4.921 4.940 4.877 4.900 36,791 -0.02(-0.41%)
Nov 29, 2016 4.990 5.025 4.892 4.920 10,626 -0.26(-5.02%)
Nov 28, 2016 5.152 5.240 5.152 5.180 13,981 +0.08(+1.52%)
Nov 25, 2016 5.162 5.162 5.102 5.102 2,988 -0.08(-1.45%)
Nov 23, 2016 5.178 5.178 5.178 0 +0.14(+2.73%)
Nov 22, 2016 4.750 5.070 4.750 5.040 80,423 +0.34(+7.16%)
Nov 21, 2016 4.750 4.768 4.680 4.703 53,813 +0.08(+1.80%)
Nov 18, 2016 4.700 4.700 4.620 4.620 7,710 -0.08(-1.70%)
Nov 17, 2016 4.741 4.750 4.700 4.700 12,750 -0.00(-0.00%)
Nov 16, 2016 4.720 4.720 4.630 4.700 94,045 -0.02(-0.42%)
Nov 15, 2016 4.580 4.750 4.540 4.720 87,715 +0.05(+1.05%)
Nov 14, 2016 4.530 4.680 4.530 4.671 15,608 +0.15(+3.34%)
Nov 11, 2016 4.727 4.759 4.470 4.520 123,375 -0.26(-5.49%)
Nov 10, 2016 4.611 4.852 4.520 4.782 110,019 +0.23(+5.11%)
Nov 09, 2016 4.396 4.550 4.330 4.550 41,122 +0.24(+5.57%)
Nov 08, 2016 4.200 4.310 4.110 4.310 48,721 +0.18(+4.24%)
Nov 07, 2016 3.927 4.150 3.920 4.135 79,750 +0.24(+6.29%)
Nov 04, 2016 3.920 3.954 3.881 3.890 24,991 -0.08(-2.00%)
Nov 03, 2016 3.929 3.970 3.929 3.969 2,530 +0.06(+1.52%)
Nov 02, 2016 3.950 3.980 3.910 3.910 8,425 -0.10(-2.49%)
Nov 01, 2016 3.962 4.010 3.962 4.010 9,604 +0.08(+2.04%)
Oct 31, 2016 4.004 4.004 3.920 3.930 12,599 -0.09(-2.19%)
Oct 28, 2016 4.027 4.027 3.980 4.018 12,715 +0.08(+2.00%)
Oct 27, 2016 3.881 3.950 3.831 3.939 5,385 +0.05(+1.32%)
Oct 26, 2016 3.950 3.950 3.888 3.888 5,270 -0.06(-1.58%)
Oct 25, 2016 3.850 3.950 3.850 3.950 21,598 +0.17(+4.45%)
Oct 24, 2016 3.880 3.880 3.782 3.782 7,420 -0.11(-2.78%)
Oct 21, 2016 3.771 3.930 3.771 3.890 22,814 +0.06(+1.57%)
Oct 20, 2016 3.841 3.862 3.830 3.830 6,652 -0.08(-2.05%)
Oct 19, 2016 3.990 3.990 3.910 3.910 103,186 -0.15(-3.69%)
Oct 18, 2016 3.952 4.060 3.952 4.060 4,010 +0.13(+3.44%)
Oct 17, 2016 3.859 3.926 3.859 3.925 10,302 +0.11(+2.86%)
Oct 14, 2016 3.815 3.840 3.815 3.816 16,200 -0.07(-1.88%)
Oct 13, 2016 3.799 3.889 3.746 3.889 19,636 -0.05(-1.30%)
Oct 11, 2016 3.940 3.940 3.940 0 +0.04(+1.03%)
Oct 10, 2016 3.924 3.924 3.900 3.900 421 -0.06(-1.64%)
Oct 07, 2016 3.876 3.965 3.876 3.965 13,100 +0.12(+3.12%)
Oct 06, 2016 3.844 3.856 3.810 3.845 6,775 -0.04(-1.05%)
Oct 05, 2016 3.840 3.887 3.840 3.886 1,125 +0.06(+1.46%)
Oct 04, 2016 3.930 3.931 3.830 3.830 4,445 -0.10(-2.57%)
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.