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 (%)
Mar 31, 2020 3.600 3.860 3.600 3.760 94,964 +0.19(+5.32%)
Mar 30, 2020 3.650 3.650 3.500 3.570 61,864 -0.14(-3.88%)
Mar 27, 2020 3.734 3.734 3.560 3.714 65,700 -0.27(-6.68%)
Mar 26, 2020 3.636 3.990 3.550 3.980 82,122 +0.26(+6.96%)
Mar 25, 2020 3.460 3.740 3.367 3.721 99,995 +0.25(+7.08%)
Mar 24, 2020 3.200 3.519 3.178 3.475 51,624 +0.57(+19.58%)
Mar 23, 2020 3.140 3.170 2.820 2.906 131,516 -0.18(-5.77%)
Mar 20, 2020 3.340 3.820 2.940 3.084 172,300 -0.26(-7.66%)
Mar 19, 2020 3.120 3.374 3.055 3.340 39,756 +0.17(+5.36%)
Mar 18, 2020 3.575 3.620 3.064 3.170 197,242 -0.64(-16.80%)
Mar 17, 2020 4.000 4.300 3.760 3.810 123,094 +0.05(+1.33%)
Mar 16, 2020 4.425 4.425 3.365 3.760 190,011 -0.45(-10.69%)
Mar 13, 2020 3.780 4.210 3.780 4.210 74,200 +0.60(+16.62%)
Mar 12, 2020 3.556 3.990 3.500 3.610 97,458 -0.69(-16.05%)
Mar 11, 2020 4.432 4.500 4.263 4.300 29,557 -0.29(-6.32%)
Mar 10, 2020 4.520 4.600 4.300 4.590 46,441 +0.29(+6.74%)
Mar 09, 2020 4.430 4.560 4.210 4.300 75,195 -0.52(-10.79%)
Mar 06, 2020 4.865 4.935 4.777 4.820 64,700 -0.16(-3.21%)
Mar 05, 2020 4.900 5.200 4.900 4.980 29,215 -0.21(-4.05%)
Mar 04, 2020 5.212 5.212 5.136 5.190 11,823 +0.11(+2.15%)
Mar 03, 2020 5.220 5.260 5.060 5.081 59,268 -0.14(-2.66%)
Mar 02, 2020 4.950 5.280 4.950 5.220 42,446 +0.10(+1.95%)
Feb 28, 2020 5.120 5.120 4.700 5.120 142,900 +0.00(+0.00%)
Feb 27, 2020 5.300 5.350 4.960 5.120 73,912 -0.19(-3.58%)
Feb 26, 2020 5.300 5.440 5.220 5.310 29,706 -0.01(-0.21%)
Feb 25, 2020 5.466 5.466 5.320 5.321 27,460 -0.19(-3.43%)
Feb 24, 2020 5.500 5.510 5.150 5.510 80,363 -0.17(-2.99%)
Feb 21, 2020 5.410 5.730 5.410 5.680 48,500 +0.30(+5.58%)
Feb 20, 2020 5.585 5.585 5.380 5.380 7,786 -0.08(-1.43%)
Feb 19, 2020 5.364 5.458 5.350 5.458 16,812 +0.12(+2.30%)
Feb 18, 2020 5.600 5.600 5.245 5.335 39,313 -0.19(-3.43%)
Feb 14, 2020 5.540 5.540 5.464 5.524 7,200 -0.03(-0.46%)
Feb 13, 2020 5.520 5.630 5.520 5.550 5,650 -0.10(-1.70%)
Feb 12, 2020 5.550 5.654 5.530 5.646 13,211 +0.22(+3.98%)
Feb 11, 2020 5.430 5.561 5.430 5.430 14,470 +0.01(+0.18%)
Feb 10, 2020 5.292 5.420 5.200 5.420 19,045 +0.08(+1.50%)
Feb 07, 2020 5.610 5.610 5.320 5.340 16,400 -0.31(-5.49%)
Feb 06, 2020 5.600 5.650 5.564 5.650 23,097 +0.02(+0.28%)
Feb 05, 2020 5.621 5.695 5.600 5.634 330,996 +0.12(+2.24%)
Feb 04, 2020 5.270 5.557 5.270 5.511 29,795 +0.31(+5.88%)
Feb 03, 2020 5.220 5.240 5.165 5.205 44,694 -0.03(-0.50%)
Jan 31, 2020 5.300 5.300 5.170 5.231 42,900 -0.14(-2.57%)
Jan 30, 2020 5.390 5.600 5.290 5.369 25,850 -0.14(-2.50%)
Jan 29, 2020 5.540 5.540 5.420 5.506 4,559 -0.06(-1.14%)
Jan 28, 2020 5.340 5.570 5.292 5.570 33,317 +0.23(+4.31%)
Jan 27, 2020 5.400 5.570 5.268 5.340 32,892 -0.21(-3.78%)
Jan 24, 2020 5.557 5.620 5.550 5.550 8,400 +0.02(+0.36%)
Jan 23, 2020 5.625 5.680 5.449 5.530 64,133 -0.18(-3.15%)
Jan 22, 2020 5.820 5.820 5.630 5.710 21,053 +0.00(+0.07%)
Jan 21, 2020 6.000 6.000 5.631 5.706 55,703 -0.29(-4.90%)
Jan 17, 2020 6.340 6.340 5.900 6.000 17,300 +0.10(+1.71%)
Jan 16, 2020 5.960 6.089 5.899 5.899 56,372 -0.08(-1.35%)
Jan 15, 2020 6.050 6.050 5.950 5.980 14,901 -0.07(-1.16%)
Jan 14, 2020 6.100 6.166 6.030 6.050 98,439 -0.10(-1.63%)
Jan 13, 2020 6.000 6.150 6.000 6.150 42,616 +0.24(+4.06%)
Jan 10, 2020 5.794 5.957 5.794 5.910 29,700 +0.14(+2.47%)
Jan 09, 2020 5.895 5.895 5.740 5.768 8,938 -0.08(-1.34%)
Jan 08, 2020 5.900 6.010 5.811 5.846 39,276 -0.14(-2.28%)
Jan 07, 2020 5.869 6.030 5.839 5.983 26,639 +0.11(+1.81%)
Jan 06, 2020 5.900 5.900 5.719 5.876 114,074 -0.02(-0.40%)
Jan 03, 2020 6.245 6.245 5.836 5.900 94,400 -0.12(-1.99%)
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.