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 )

4.406 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 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 0.8500 0.9100 0.8300 0.8846 108,149 +0.08(+10.58%)
Mar 30, 2020 0.7450 0.8300 0.7450 0.8000 41,125 +0.00(+0.00%)
Mar 27, 2020 0.7800 0.8000 0.7600 0.8000 48,800 +0.02(+2.56%)
Mar 26, 2020 0.8600 0.8600 0.7000 0.7800 51,996 -0.01(-1.27%)
Mar 25, 2020 0.7600 0.8299 0.7200 0.7900 75,716 +0.03(+3.27%)
Mar 24, 2020 0.7400 0.7719 0.7300 0.7650 58,547 +0.10(+15.47%)
Mar 23, 2020 0.7190 0.7190 0.6100 0.6625 68,411 -0.09(-12.08%)
Mar 20, 2020 0.7200 0.7854 0.7200 0.7535 105,900 +0.08(+12.46%)
Mar 19, 2020 0.6625 0.7149 0.6500 0.6700 95,473 +0.07(+11.67%)
Mar 18, 2020 0.6800 0.6800 0.6000 0.6000 75,499 -0.12(-16.64%)
Mar 17, 2020 0.7000 0.7500 0.6772 0.7198 68,272 +0.05(+6.84%)
Mar 16, 2020 0.5772 0.6935 0.5772 0.6737 166,028 -0.15(-17.79%)
Mar 13, 2020 0.8040 0.8500 0.8000 0.8195 47,300 +0.03(+3.73%)
Mar 12, 2020 0.8742 0.9000 0.7819 0.7900 110,136 -0.15(-15.51%)
Mar 11, 2020 0.9000 0.9600 0.9000 0.9350 66,619 -0.02(-2.60%)
Mar 10, 2020 0.9500 1.000 0.9051 0.9600 53,513 +0.02(+2.13%)
Mar 09, 2020 0.9732 0.9732 0.8874 0.9400 124,780 -0.16(-14.55%)
Mar 06, 2020 1.070 1.130 1.070 1.100 45,900 -0.04(-3.51%)
Mar 05, 2020 1.150 1.170 1.125 1.140 43,723 -0.06(-4.60%)
Mar 04, 2020 1.150 1.200 1.150 1.195 73,529 +0.05(+3.91%)
Mar 03, 2020 1.160 1.170 1.100 1.150 87,803 -0.06(-4.96%)
Mar 02, 2020 1.200 1.210 1.140 1.210 154,171 +0.00(+0.00%)
Feb 28, 2020 1.180 1.270 1.100 1.210 375,200 -0.10(-7.98%)
Feb 27, 2020 1.310 1.340 1.260 1.315 137,618 +0.05(+4.37%)
Feb 26, 2020 1.220 1.280 1.220 1.260 50,386 -0.06(-4.47%)
Feb 25, 2020 1.300 1.360 1.300 1.319 77,963 -0.08(-5.79%)
Feb 24, 2020 1.360 1.440 1.360 1.400 96,810 -0.05(-3.11%)
Feb 21, 2020 1.470 1.480 1.420 1.445 66,100 -0.02(-1.70%)
Feb 20, 2020 1.430 1.480 1.430 1.470 20,933 +0.01(+0.68%)
Feb 19, 2020 1.440 1.480 1.440 1.460 42,222 +0.00(+0.00%)
Feb 18, 2020 1.470 1.470 1.430 1.460 25,653 -0.05(-3.31%)
Feb 14, 2020 1.520 1.520 1.460 1.510 45,700 -0.05(-3.08%)
Feb 13, 2020 1.500 1.570 1.500 1.558 174,703 +0.09(+5.99%)
Feb 12, 2020 1.400 1.470 1.400 1.470 26,914 +0.01(+0.68%)
Feb 11, 2020 1.500 1.500 1.400 1.460 19,615 -0.03(-2.01%)
Feb 10, 2020 1.430 1.500 1.430 1.490 22,895 +0.00(+0.34%)
Feb 07, 2020 1.490 1.495 1.480 1.485 7,900 -0.04(-2.62%)
Feb 06, 2020 1.490 1.570 1.470 1.525 74,562 +0.04(+2.69%)
Feb 05, 2020 1.480 1.490 1.450 1.485 39,576 +0.03(+2.06%)
Feb 04, 2020 1.390 1.460 1.390 1.455 45,813 +0.01(+0.34%)
Feb 03, 2020 1.400 1.460 1.400 1.450 49,723 +0.02(+1.40%)
Jan 31, 2020 1.490 1.490 1.410 1.430 26,300 -0.04(-2.72%)
Jan 30, 2020 1.470 1.480 1.450 1.470 51,901 -0.05(-3.61%)
Jan 29, 2020 1.480 1.530 1.480 1.525 31,543 -0.02(-0.97%)
Jan 28, 2020 1.580 1.580 1.510 1.540 72,261 -0.07(-4.64%)
Jan 27, 2020 1.600 1.640 1.570 1.615 50,559 -0.02(-1.07%)
Jan 24, 2020 1.600 1.633 1.600 1.633 30,000 +0.00(+0.28%)
Jan 23, 2020 1.640 1.640 1.590 1.628 227,530 -0.02(-1.33%)
Jan 22, 2020 1.690 1.690 1.650 1.650 46,413 +0.01(+0.61%)
Jan 21, 2020 1.610 1.690 1.610 1.640 74,974 -0.06(-3.24%)
Jan 17, 2020 1.750 1.750 1.650 1.695 36,500 +0.06(+3.35%)
Jan 16, 2020 1.710 1.710 1.640 1.640 36,635 -0.04(-2.09%)
Jan 15, 2020 1.730 1.730 1.670 1.675 65,698 +0.01(+0.30%)
Jan 14, 2020 1.660 1.680 1.660 1.670 503,972 +0.02(+1.21%)
Jan 13, 2020 1.700 1.700 1.640 1.650 27,315 +0.02(+1.35%)
Jan 10, 2020 1.690 1.690 1.610 1.628 16,000 -0.01(-0.73%)
Jan 09, 2020 1.610 1.650 1.610 1.640 43,904 +0.00(+0.00%)
Jan 08, 2020 1.620 1.640 1.600 1.640 78,910 +0.02(+1.23%)
Jan 07, 2020 1.610 1.650 1.600 1.620 59,990 +0.01(+0.62%)
Jan 06, 2020 1.520 1.650 1.520 1.610 18,205 -0.02(-1.23%)
Jan 03, 2020 1.700 1.700 1.610 1.630 54,900 -0.04(-2.22%)
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.