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 )

10.55 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 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 (%)
Sep 29, 2023 7.470 7.500 7.417 7.492 314,651 +0.24(+3.34%)
Sep 28, 2023 7.185 7.270 7.171 7.250 7,809 +0.12(+1.68%)
Sep 27, 2023 7.540 7.540 7.086 7.130 290,023 +0.07(+0.99%)
Sep 26, 2023 7.250 7.440 7.050 7.060 457,028 -0.44(-5.88%)
Sep 25, 2023 7.200 7.501 7.425 7.501 68,956 +0.27(+3.75%)
Sep 22, 2023 7.437 7.485 7.230 7.230 713,629 -0.07(-0.99%)
Sep 21, 2023 7.330 7.460 7.220 7.302 341,754 -0.05(-0.65%)
Sep 20, 2023 7.420 7.560 7.350 7.350 16,487 -0.09(-1.21%)
Sep 19, 2023 7.610 7.630 7.425 7.440 375,116 -0.17(-2.27%)
Sep 18, 2023 7.760 7.760 7.613 7.613 34,594 -0.20(-2.60%)
Sep 15, 2023 7.850 7.850 7.800 7.816 376,753 +0.08(+0.98%)
Sep 14, 2023 7.855 7.855 7.640 7.740 18,913 +0.22(+2.93%)
Sep 13, 2023 7.620 7.640 7.520 7.520 365,227 -0.11(-1.44%)
Sep 12, 2023 7.720 7.740 7.630 7.630 369,755 -0.19(-2.43%)
Sep 11, 2023 7.600 7.870 7.595 7.820 52,772 +0.23(+3.04%)
Sep 08, 2023 7.400 7.589 7.400 7.589 19,716 +0.04(+0.56%)
Sep 07, 2023 7.595 7.820 7.540 7.547 19,808 -0.26(-3.33%)
Sep 06, 2023 7.858 7.890 7.740 7.807 15,657 -0.10(-1.23%)
Sep 05, 2023 8.000 8.047 7.900 7.904 31,017 -0.04(-0.45%)
Sep 01, 2023 7.822 7.940 7.810 7.940 59,187 +0.20(+2.58%)
Aug 31, 2023 7.700 7.745 7.628 7.740 602,396 +0.05(+0.65%)
Aug 30, 2023 7.645 7.800 7.640 7.690 109,058 +0.09(+1.18%)
Aug 29, 2023 7.410 7.600 7.360 7.600 27,465 +0.19(+2.56%)
Aug 28, 2023 7.366 7.490 7.360 7.410 12,726 +0.08(+1.09%)
Aug 25, 2023 7.367 7.403 7.277 7.330 25,200 +0.02(+0.27%)
Aug 24, 2023 7.540 7.550 7.290 7.310 31,686 -0.26(-3.43%)
Aug 23, 2023 7.780 7.780 7.320 7.570 55,214 +0.23(+3.14%)
Aug 22, 2023 7.457 7.510 7.310 7.340 16,719 +0.01(+0.13%)
Aug 21, 2023 7.241 7.370 7.130 7.330 26,938 +0.09(+1.24%)
Aug 18, 2023 7.010 7.245 7.000 7.240 28,717 -0.08(-1.09%)
Aug 17, 2023 7.560 7.560 7.320 7.320 16,553 -0.12(-1.61%)
Aug 16, 2023 7.500 7.530 7.260 7.440 68,246 -0.09(-1.20%)
Aug 15, 2023 7.750 7.770 7.520 7.530 25,049 -0.34(-4.27%)
Aug 14, 2023 7.900 8.060 7.854 7.866 62,548 -0.34(-4.13%)
Aug 11, 2023 8.200 8.220 8.160 8.205 6,046 +0.02(+0.22%)
Aug 10, 2023 8.431 8.431 8.165 8.187 23,888 -0.15(-1.83%)
Aug 09, 2023 8.440 8.440 8.334 8.340 8,707 -0.18(-2.11%)
Aug 08, 2023 8.320 8.550 8.310 8.520 30,903 -0.04(-0.41%)
Aug 07, 2023 8.220 8.690 8.220 8.555 14,168 -0.13(-1.55%)
Aug 04, 2023 8.550 8.840 8.550 8.690 11,042 -0.10(-1.15%)
Aug 03, 2023 8.000 8.799 8.000 8.791 20,710 +0.34(+4.00%)
Aug 02, 2023 8.590 8.700 8.400 8.453 44,816 -0.39(-4.39%)
Aug 01, 2023 9.130 9.130 8.650 8.841 15,461 -0.11(-1.22%)
Jul 31, 2023 8.951 9.066 8.890 8.950 47,283 +0.08(+0.90%)
Jul 28, 2023 8.800 8.890 8.725 8.870 10,933 +0.11(+1.26%)
Jul 27, 2023 8.720 8.875 8.666 8.760 13,766 +0.03(+0.30%)
Jul 26, 2023 8.970 8.970 8.650 8.734 19,441 -0.19(-2.09%)
Jul 25, 2023 8.570 9.000 8.570 8.920 45,346 +0.41(+4.82%)
Jul 24, 2023 8.440 8.527 8.440 8.510 210,354 +0.01(+0.09%)
Jul 21, 2023 8.510 8.530 8.420 8.502 33,004 -0.07(-0.79%)
Jul 20, 2023 8.770 8.786 8.570 8.570 67,603 -0.19(-2.17%)
Jul 19, 2023 8.465 9.000 8.465 8.760 46,452 +0.22(+2.59%)
Jul 18, 2023 8.260 8.578 8.260 8.539 18,633 +0.08(+0.93%)
Jul 17, 2023 8.230 8.480 8.230 8.460 40,799 -0.02(-0.24%)
Jul 14, 2023 8.590 8.635 8.470 8.480 28,151 -0.25(-2.86%)
Jul 13, 2023 8.840 9.010 8.730 8.730 87,226 +0.00(+0.01%)
Jul 12, 2023 8.490 8.818 8.420 8.729 193,680 +0.42(+5.09%)
Jul 11, 2023 8.300 8.310 8.230 8.306 23,959 +0.07(+0.81%)
Jul 10, 2023 7.720 8.258 7.720 8.240 23,114 +0.17(+2.11%)
Jul 07, 2023 7.820 8.120 7.810 8.070 53,699 +0.33(+4.26%)
Jul 06, 2023 8.050 8.050 7.700 7.740 21,065 -0.18(-2.32%)
Jul 05, 2023 7.500 7.923 7.500 7.923 25,552 +0.08(+1.00%)
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.