Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lynas Corp (OP: LYSCF )

4.090 -0.060 (-1.45%)

Streaming Delayed Price Updated: 3:53 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024	4.100	4.125	4.050	4.090	128,891	-0.06(-1.45%)
Apr 23, 2024	4.150	4.190	4.105	4.150	114,504	-0.01(-0.24%)
Apr 22, 2024	4.100	4.165	4.100	4.160	14,072	+0.06(+1.51%)
Apr 19, 2024	4.150	4.150	4.060	4.098	31,378	-0.14(-3.35%)
Apr 18, 2024	4.250	4.265	4.150	4.240	214,690	+0.08(+1.92%)
Apr 17, 2024	3.990	4.200	3.990	4.160	63,919	+0.22(+5.58%)
Apr 16, 2024	3.790	3.970	3.790	3.940	57,044	-0.03(-0.76%)
Apr 15, 2024	3.970	4.000	3.870	3.970	13,621	+0.04(+1.02%)
Apr 12, 2024	3.890	3.930	3.860	3.930	152,980	+0.00(+0.00%)
Apr 11, 2024	3.800	4.000	3.800	3.930	65,076	+0.07(+1.81%)
Apr 10, 2024	3.936	4.140	3.840	3.860	25,575	-0.15(-3.74%)
Apr 09, 2024	3.880	4.010	3.820	4.010	97,465	+0.17(+4.43%)
Apr 08, 2024	3.710	3.840	3.710	3.840	144,070	+0.16(+4.35%)
Apr 05, 2024	3.720	3.730	3.650	3.680	128,241	-0.06(-1.60%)
Apr 04, 2024	3.800	3.822	3.740	3.740	62,307	-0.01(-0.27%)
Apr 03, 2024	3.550	3.765	3.550	3.750	287,713	-0.02(-0.53%)
Apr 02, 2024	3.750	3.930	3.660	3.770	12,709	+0.12(+3.29%)
Apr 01, 2024	3.650	3.750	3.650	3.650	35,509	-0.04(-1.14%)
Mar 28, 2024	3.660	3.780	3.620	3.692	34,542	+0.06(+1.65%)
Mar 27, 2024	3.630	3.675	3.590	3.632	131,517	-0.02(-0.49%)
Mar 26, 2024	3.890	3.890	3.650	3.650	59,423	-0.10(-2.80%)
Mar 25, 2024	3.710	3.800	3.710	3.755	101,415	+0.00(+0.13%)
Mar 22, 2024	3.740	3.785	3.700	3.750	90,810	-0.02(-0.53%)
Mar 21, 2024	3.950	3.950	3.770	3.770	31,533	-0.11(-2.84%)
Mar 20, 2024	3.550	3.880	3.550	3.880	44,289	+0.18(+4.75%)
Mar 19, 2024	3.600	3.750	3.600	3.704	83,340	-0.02(-0.43%)
Mar 18, 2024	3.660	3.780	3.660	3.720	129,723	-0.11(-2.87%)
Mar 15, 2024	3.750	3.830	3.660	3.830	15,704	-0.01(-0.26%)
Mar 14, 2024	3.780	3.840	3.750	3.840	25,854	+0.01(+0.39%)
Mar 13, 2024	3.730	3.850	3.730	3.825	32,056	+0.03(+0.66%)
Mar 12, 2024	3.800	3.830	3.760	3.800	10,264	-0.04(-1.04%)
Mar 11, 2024	3.800	3.850	3.750	3.840	31,299	-0.11(-2.78%)
Mar 08, 2024	3.932	3.970	3.840	3.950	15,182	-0.09(-2.26%)
Mar 07, 2024	3.920	4.050	3.920	4.041	26,809	+0.19(+4.97%)
Mar 06, 2024	3.780	3.872	3.780	3.850	155,480	+0.07(+1.85%)
Mar 05, 2024	3.740	3.896	3.740	3.780	72,317	-0.23(-5.74%)
Mar 04, 2024	3.900	4.220	3.900	4.010	20,513	+0.02(+0.50%)
Mar 01, 2024	3.840	4.030	3.840	3.990	48,327	+0.24(+6.40%)
Feb 29, 2024	3.850	3.850	3.750	3.750	6,365	-0.10(-2.60%)
Feb 28, 2024	3.730	3.875	3.720	3.850	9,854	+0.09(+2.39%)
Feb 27, 2024	3.600	3.810	3.600	3.760	86,175	-0.04(-1.09%)
Feb 26, 2024	3.800	3.840	3.700	3.801	45,258	+0.00(+0.04%)
Feb 23, 2024	3.850	3.850	3.740	3.800	59,785	-0.10(-2.56%)
Feb 22, 2024	3.880	3.916	3.860	3.900	234,120	+0.06(+1.56%)
Feb 21, 2024	3.850	3.900	3.800	3.840	31,072	+0.07(+1.86%)
Feb 20, 2024	3.800	3.800	3.640	3.770	79,748	-0.12(-3.08%)
Feb 16, 2024	3.750	4.000	3.750	3.890	23,344	+0.17(+4.51%)
Feb 15, 2024	3.600	3.760	3.600	3.722	85,727	+0.07(+1.97%)
Feb 14, 2024	3.650	3.770	3.650	3.650	48,429	+0.02(+0.55%)
Feb 13, 2024	3.750	3.750	3.630	3.630	136,727	-0.22(-5.71%)
Feb 12, 2024	3.630	3.850	3.630	3.850	32,032	-0.01(-0.16%)
Feb 09, 2024	3.830	3.882	3.800	3.856	26,831	-0.01(-0.23%)
Feb 08, 2024	3.920	3.920	3.780	3.865	20,335	-0.07(-1.90%)
Feb 07, 2024	4.030	4.030	3.868	3.940	29,007	+0.10(+2.60%)
Feb 06, 2024	3.640	3.840	3.640	3.840	52,139	+0.16(+4.35%)
Feb 05, 2024	3.680	3.750	3.680	3.680	29,766	-0.11(-2.95%)
Feb 02, 2024	3.760	3.800	3.750	3.792	17,581	+0.08(+2.21%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lynas Corp (OP: LYSCF )

Historical Prices