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

Lynas Corp (OP: LYSCF )

4.440 +0.020 (+0.45%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 5, 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 (%)
Feb 28, 2018 1.670 1.710 1.670 1.680 33,905 +0.03(+1.82%)
Feb 27, 2018 1.710 1.710 1.650 1.650 10,340 -0.04(-2.37%)
Feb 26, 2018 1.610 1.700 1.600 1.690 53,478 +0.11(+6.96%)
Feb 23, 2018 1.590 1.590 1.550 1.580 27,653 -0.03(-1.86%)
Feb 22, 2018 1.620 1.620 1.600 1.610 63,805 +0.01(+0.88%)
Feb 21, 2018 1.600 1.600 1.580 1.596 55,299 -0.00(-0.25%)
Feb 20, 2018 1.600 1.620 1.600 1.600 36,410 +0.07(+4.58%)
Feb 16, 2018 1.530 1.530 1.530 0 +0.00(+0.00%)
Feb 15, 2018 1.530 1.530 1.490 1.530 34,531 +0.08(+5.52%)
Feb 14, 2018 1.424 1.460 1.420 1.450 4,125 +0.01(+0.69%)
Feb 13, 2018 1.440 1.480 1.430 1.440 20,391 +0.00(+0.00%)
Feb 12, 2018 1.414 1.440 1.414 1.440 16,270 +0.02(+1.41%)
Feb 09, 2018 1.420 1.440 1.402 1.420 20,551 +0.04(+2.90%)
Feb 08, 2018 1.460 1.490 1.370 1.380 71,940 -0.17(-10.97%)
Feb 07, 2018 1.475 1.550 1.475 1.550 15,644 +0.10(+6.87%)
Feb 06, 2018 1.410 1.480 1.350 1.450 56,254 -0.09(-5.82%)
Feb 05, 2018 1.600 1.610 1.540 1.540 77,010 -0.08(-5.06%)
Feb 02, 2018 1.660 1.660 1.616 1.622 12,767 -0.09(-5.12%)
Feb 01, 2018 1.660 1.710 1.660 1.710 1,172 -0.00(-0.03%)
Jan 31, 2018 1.700 1.730 1.700 1.710 15,011 +0.03(+1.79%)
Jan 30, 2018 1.720 1.720 1.680 1.680 11,610 -0.02(-1.41%)
Jan 29, 2018 1.710 1.720 1.700 1.704 23,814 +0.01(+0.83%)
Jan 26, 2018 1.716 1.734 1.690 1.690 18,085 -0.03(-1.74%)
Jan 25, 2018 1.734 1.740 1.680 1.720 6,788 +0.03(+1.78%)
Jan 24, 2018 1.750 1.750 1.690 1.690 20,118 -0.08(-4.52%)
Jan 23, 2018 1.700 1.770 1.700 1.770 9,154 +0.07(+4.12%)
Jan 22, 2018 1.627 1.700 1.600 1.700 46,024 +0.07(+4.29%)
Jan 19, 2018 1.638 1.638 1.600 1.630 109,500 -0.03(-1.81%)
Jan 18, 2018 1.670 1.670 1.650 1.660 71,287 -0.05(-2.93%)
Jan 17, 2018 1.700 1.730 1.680 1.710 81,017 -0.06(-3.38%)
Jan 16, 2018 1.785 1.790 1.750 1.770 39,738 +0.00(+0.00%)
Jan 12, 2018 1.770 1.770 1.770 0 +0.02(+1.14%)
Jan 11, 2018 1.770 1.770 1.710 1.750 21,776 -0.02(-1.13%)
Jan 10, 2018 1.739 1.780 1.739 1.770 25,882 +0.03(+1.72%)
Jan 09, 2018 1.740 1.750 1.740 1.740 122,683 -0.03(-1.69%)
Jan 08, 2018 1.730 1.770 1.730 1.770 52,580 -0.06(-3.28%)
Jan 05, 2018 1.870 1.870 1.810 1.830 41,709 -0.03(-1.61%)
Jan 04, 2018 1.900 1.900 1.850 1.860 125,394 +0.01(+0.65%)
Jan 03, 2018 1.800 1.850 1.770 1.848 85,623 +0.10(+5.60%)
Jan 02, 2018 1.720 1.750 1.720 1.750 33,128 +0.04(+2.35%)
Dec 29, 2017 1.710 1.710 1.710 0 +0.04(+2.51%)
Dec 28, 2017 1.680 1.700 1.660 1.668 44,742 -0.01(-0.71%)
Dec 27, 2017 1.660 1.690 1.650 1.680 65,748 +0.10(+6.19%)
Dec 26, 2017 1.545 1.590 1.540 1.582 44,957 -0.01(-0.50%)
Dec 22, 2017 1.580 1.590 1.530 1.590 184,533 -0.02(-1.24%)
Dec 21, 2017 1.590 1.630 1.580 1.610 253,158 +0.04(+2.55%)
Dec 20, 2017 1.550 1.580 1.526 1.570 331,730 +0.06(+3.97%)
Dec 19, 2017 1.480 1.530 1.460 1.510 63,898 +0.13(+9.42%)
Dec 18, 2017 1.370 1.400 1.370 1.380 86,704 +0.08(+6.15%)
Dec 15, 2017 1.280 1.300 1.220 1.300 20,368 +0.05(+4.00%)
Dec 14, 2017 1.260 1.280 1.220 1.250 13,670 -0.01(-0.79%)
Dec 13, 2017 1.290 1.300 1.200 1.260 48,001 -0.04(-3.08%)
Dec 12, 2017 1.380 1.380 1.250 1.300 77,532 -0.08(-5.80%)
Dec 11, 2017 1.336 1.460 1.336 1.380 38,890 +0.04(+2.99%)
Dec 08, 2017 1.300 1.340 1.300 1.340 14,757 +0.06(+4.69%)
Dec 07, 2017 1.310 1.340 1.262 1.280 33,667 +0.03(+2.40%)
Dec 06, 2017 1.265 1.285 1.200 1.250 39,648 -0.01(-0.79%)
Dec 05, 2017 1.410 1.410 1.260 1.260 125,862 -0.14(-10.00%)
Dec 04, 2017 1.430 1.440 1.400 98,465 -0.04(-2.78%)
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.