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 )

4.525 +0.085 (+1.91%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Apr 30, 2018 1.960 1.960 1.920 1.930 8,471 +0.00(+0.00%)
Apr 27, 2018 1.915 1.930 1.915 1.930 28,912 +0.01(+0.52%)
Apr 26, 2018 1.950 1.950 1.920 1.920 13,209 -0.03(-1.53%)
Apr 25, 2018 1.930 1.950 1.930 1.950 12,578 -0.01(-0.52%)
Apr 24, 2018 2.010 2.010 1.950 1.960 13,024 +0.01(+0.52%)
Apr 23, 2018 2.010 2.010 1.930 1.950 31,643 -0.05(-2.51%)
Apr 20, 2018 2.014 2.030 2.000 2.000 5,563 +0.00(+0.00%)
Apr 19, 2018 2.020 2.060 2.000 2.000 52,934 -0.01(-0.50%)
Apr 18, 2018 1.990 2.010 1.980 2.010 52,175 +0.05(+2.49%)
Apr 17, 2018 1.950 1.970 1.950 1.961 26,965 -0.03(-1.69%)
Apr 16, 2018 2.000 2.000 1.980 1.995 11,910 +0.02(+0.76%)
Apr 13, 2018 2.000 2.000 1.980 1.980 57,894 +0.00(+0.00%)
Apr 12, 2018 1.950 1.980 1.950 1.980 65,185 +0.04(+2.06%)
Apr 11, 2018 1.940 1.964 1.933 1.940 33,040 +0.02(+0.99%)
Apr 10, 2018 1.910 1.930 1.910 1.921 24,917 +0.01(+0.58%)
Apr 09, 2018 1.920 1.920 1.869 1.910 30,020 +0.06(+3.24%)
Apr 06, 2018 1.890 1.900 1.850 1.850 6,871 -0.01(-0.60%)
Apr 05, 2018 1.860 1.870 1.855 1.861 4,723 +0.00(+0.07%)
Apr 04, 2018 1.850 1.890 1.850 1.860 12,572 -0.04(-2.11%)
Apr 03, 2018 1.850 1.900 1.850 1.900 7,889 +0.04(+2.15%)
Apr 02, 2018 1.890 1.900 1.860 1.860 28,662 -0.04(-2.11%)
Mar 29, 2018 1.900 1.900 1.900 0 -0.05(-2.56%)
Mar 28, 2018 1.970 1.970 1.900 1.950 30,274 -0.01(-0.51%)
Mar 27, 2018 1.930 1.960 1.930 1.960 17,285 +0.04(+1.95%)
Mar 26, 2018 1.910 1.950 1.890 1.923 71,513 +0.01(+0.65%)
Mar 23, 2018 1.940 1.940 1.895 1.910 27,464 -0.03(-1.55%)
Mar 22, 2018 1.950 2.000 1.925 1.940 49,508 -0.03(-1.52%)
Mar 21, 2018 1.950 1.978 1.950 1.970 52,660 +0.02(+1.03%)
Mar 20, 2018 1.960 1.970 1.950 1.950 81,911 -0.01(-0.51%)
Mar 19, 2018 1.970 1.930 1.960 21,415 +0.03(+1.56%)
Mar 16, 2018 2.000 2.000 1.920 1.930 111,446 -0.02(-1.03%)
Mar 15, 2018 1.930 1.950 1.930 1.950 16,860 +0.03(+1.56%)
Mar 14, 2018 1.910 1.920 1.910 1.920 15,238 +0.04(+2.13%)
Mar 13, 2018 1.920 1.940 1.880 1.880 21,887 -0.06(-2.84%)
Mar 12, 2018 2.000 2.000 1.920 1.935 66,702 +0.02(+0.78%)
Mar 09, 2018 1.860 1.930 1.860 1.920 63,401 +0.06(+3.23%)
Mar 08, 2018 1.850 1.870 1.840 1.860 35,485 +0.02(+1.09%)
Mar 07, 2018 1.860 1.860 1.835 1.840 30,443 +0.02(+1.10%)
Mar 06, 2018 1.830 1.850 1.780 1.820 123,748 +0.10(+5.81%)
Mar 05, 2018 1.670 1.730 1.670 1.720 48,554 +0.09(+5.52%)
Mar 02, 2018 1.590 1.650 1.590 1.630 21,497 +0.00(+0.00%)
Mar 01, 2018 1.670 1.670 1.630 1.630 42,112 -0.05(-2.98%)
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%)
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.