Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lundin Mining Corporation (OP: LUNMF )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2018 4.072 4.145 4.050 4.061 7,420 +0.05(+1.27%)
Oct 30, 2018 3.972 4.050 3.940 4.010 10,123 +0.11(+2.82%)
Oct 29, 2018 4.180 4.180 3.892 3.900 20,457 -0.06(-1.52%)
Oct 26, 2018 3.677 4.015 3.677 3.960 41,500 +0.16(+4.21%)
Oct 25, 2018 3.650 3.960 3.600 3.800 165,934 +0.09(+2.43%)
Oct 24, 2018 3.927 3.940 3.697 3.710 415,652 -0.22(-5.60%)
Oct 23, 2018 4.175 4.220 3.830 3.930 272,397 -0.15(-3.68%)
Oct 22, 2018 4.125 4.210 4.039 4.080 28,043 -0.07(-1.69%)
Oct 19, 2018 4.238 4.248 4.132 4.150 16,400 -0.02(-0.48%)
Oct 18, 2018 4.410 4.410 4.170 4.170 52,477 -0.28(-6.33%)
Oct 17, 2018 4.525 4.550 4.420 4.452 15,472 -0.09(-1.94%)
Oct 16, 2018 4.580 4.590 4.530 4.540 43,261 -0.08(-1.73%)
Oct 15, 2018 4.689 4.700 4.600 4.620 78,501 -0.01(-0.18%)
Oct 12, 2018 4.708 4.708 4.590 4.628 20,400 +0.07(+1.46%)
Oct 11, 2018 4.510 4.610 4.500 4.562 27,229 -0.09(-1.90%)
Oct 10, 2018 4.790 4.810 4.650 4.650 24,929 -0.21(-4.32%)
Oct 09, 2018 4.910 4.910 4.810 4.860 25,873 -0.18(-3.57%)
Oct 08, 2018 4.970 5.090 4.850 5.040 14,470 +0.13(+2.65%)
Oct 05, 2018 5.020 5.035 4.870 4.910 57,200 -0.12(-2.39%)
Oct 04, 2018 5.224 5.250 5.010 5.030 6,525 -0.16(-3.08%)
Oct 03, 2018 5.322 5.322 5.190 5.190 10,793 -0.14(-2.63%)
Oct 02, 2018 5.380 5.420 5.330 5.330 4,145 -0.02(-0.36%)
Oct 01, 2018 5.327 5.375 5.230 5.349 12,071 +0.03(+0.55%)
Sep 28, 2018 5.100 5.351 5.000 5.320 75,600 +0.29(+5.76%)
Sep 27, 2018 5.156 5.156 5.030 5.030 7,411 -0.19(-3.64%)
Sep 26, 2018 5.310 5.350 5.220 5.220 6,275,349 -0.19(-3.51%)
Sep 25, 2018 5.336 5.410 5.336 5.410 13,019 +0.06(+1.13%)
Sep 24, 2018 5.565 5.565 5.342 5.350 12,694 -0.17(-3.09%)
Sep 21, 2018 5.460 5.610 5.460 5.520 15,100 +0.02(+0.36%)
Sep 20, 2018 5.490 5.500 5.420 5.500 24,212 +0.18(+3.40%)
Sep 19, 2018 5.127 5.330 5.127 5.319 18,028 +0.22(+4.29%)
Sep 18, 2018 5.140 5.140 5.030 5.100 14,089 +0.09(+1.81%)
Sep 17, 2018 4.930 5.040 4.930 5.010 17,171 +0.12(+2.45%)
Sep 14, 2018 4.920 4.944 4.880 4.890 17,900 -0.07(-1.41%)
Sep 13, 2018 5.120 5.120 4.892 4.960 82,690 -0.17(-3.31%)
Sep 12, 2018 4.795 5.140 4.795 5.130 17,345 +0.29(+5.99%)
Sep 11, 2018 4.747 4.840 4.700 4.840 85,988 -0.02(-0.41%)
Sep 10, 2018 4.832 4.937 4.784 4.860 15,096 -0.01(-0.28%)
Sep 07, 2018 4.761 4.950 4.670 4.874 14,900 +0.16(+3.29%)
Sep 06, 2018 4.750 4.860 4.631 4.718 176,053 -0.02(-0.47%)
Sep 05, 2018 4.764 4.820 4.730 4.741 10,825 +0.09(+1.95%)
Sep 04, 2018 4.644 4.709 4.550 4.650 102,440 -0.10(-2.11%)
Aug 31, 2018 4.750 4.750 4.750 0 -0.13(-2.66%)
Aug 30, 2018 4.940 4.969 4.860 4.880 28,982 -0.12(-2.40%)
Aug 29, 2018 5.040 5.040 4.970 5.000 17,806 -0.04(-0.87%)
Aug 28, 2018 5.118 5.170 5.000 5.044 7,498 -0.02(-0.40%)
Aug 27, 2018 5.000 5.071 4.930 5.064 13,738 +0.12(+2.50%)
Aug 24, 2018 4.891 5.010 4.891 4.941 15,000 +0.11(+2.30%)
Aug 23, 2018 4.910 4.910 4.811 4.830 26,733 -0.12(-2.46%)
Aug 22, 2018 4.900 4.980 4.890 4.952 16,485 +0.06(+1.27%)
Aug 21, 2018 4.930 4.972 4.890 4.890 45,123 +0.00(+0.00%)
Aug 20, 2018 4.940 4.970 4.890 4.890 12,861 +0.00(+0.00%)
Aug 17, 2018 4.800 4.900 4.800 4.890 18,900 +0.01(+0.20%)
Aug 16, 2018 4.810 4.937 4.810 4.880 50,295 +0.06(+1.32%)
Aug 15, 2018 4.871 5.025 4.630 4.817 50,320 -0.23(-4.62%)
Aug 14, 2018 5.081 5.110 4.975 5.050 15,846 -0.06(-1.08%)
Aug 13, 2018 5.166 5.195 5.050 5.105 36,340 -0.08(-1.64%)
Aug 10, 2018 5.190 5.240 5.190 5.190 10,800 -0.15(-2.77%)
Aug 09, 2018 5.250 5.347 5.220 5.338 9,583 +0.09(+1.67%)
Aug 08, 2018 5.218 5.250 5.170 5.250 37,879 +0.03(+0.57%)
Aug 07, 2018 5.320 5.400 5.207 5.220 69,246 -0.11(-2.06%)
Aug 06, 2018 5.390 5.440 5.300 5.330 19,505 -0.01(-0.19%)
Aug 03, 2018 5.317 5.360 5.290 5.340 13,600 +0.02(+0.38%)
Aug 02, 2018 5.295 5.356 5.279 5.320 21,574 -0.10(-1.92%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.