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:

Lundin Mining Corporation (OP: LUNMF )

9.740 -0.670 (-6.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 2.712 2.712 2.636 2.640 7,655 -0.08(-2.94%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.