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 )

11.02 -0.55 (-4.75%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 30, 2020 6.225 6.225 5.800 6.040 52,400 +0.16(+2.72%)
Oct 29, 2020 5.810 5.962 5.810 5.880 39,823 -0.15(-2.49%)
Oct 28, 2020 5.950 6.059 5.680 6.030 221,687 -0.28(-4.44%)
Oct 27, 2020 6.225 6.330 6.152 6.311 42,486 +0.05(+0.87%)
Oct 26, 2020 6.250 6.312 6.190 6.256 23,164 -0.04(-0.61%)
Oct 23, 2020 6.338 6.390 6.240 6.294 46,700 -0.09(-1.35%)
Oct 22, 2020 6.380 6.410 6.280 6.380 63,141 +0.02(+0.31%)
Oct 21, 2020 6.100 6.414 6.090 6.360 43,308 +0.27(+4.43%)
Oct 20, 2020 5.840 6.139 5.840 6.090 80,942 +0.34(+5.84%)
Oct 19, 2020 5.756 5.916 5.745 5.754 57,140 -0.14(-2.31%)
Oct 16, 2020 5.871 5.959 5.871 5.890 12,500 -0.04(-0.67%)
Oct 15, 2020 5.490 5.960 5.490 5.930 48,065 +0.10(+1.72%)
Oct 14, 2020 5.810 5.890 5.745 5.830 524,435 +0.02(+0.38%)
Oct 13, 2020 5.780 5.870 5.706 5.808 44,704 -0.08(-1.40%)
Oct 12, 2020 5.970 5.970 5.820 5.890 38,160 +0.03(+0.52%)
Oct 09, 2020 5.885 5.885 5.725 5.859 55,600 +0.19(+3.34%)
Oct 08, 2020 5.568 5.810 5.560 5.670 40,274 +0.10(+1.80%)
Oct 07, 2020 5.509 5.630 5.507 5.570 26,383 +0.15(+2.69%)
Oct 06, 2020 5.633 5.640 5.400 5.424 39,667 -0.20(-3.58%)
Oct 05, 2020 5.595 5.625 5.500 5.625 37,666 +0.07(+1.33%)
Oct 02, 2020 5.310 5.590 5.310 5.551 75,500 +0.05(+0.93%)
Oct 01, 2020 5.516 5.580 5.434 5.500 28,742 -0.09(-1.59%)
Sep 30, 2020 5.456 5.730 5.295 5.589 98,036 +0.31(+5.85%)
Sep 29, 2020 5.400 5.500 5.000 5.280 197,481 -0.10(-1.81%)
Sep 28, 2020 5.244 5.510 5.110 5.377 175,559 -0.39(-6.81%)
Sep 25, 2020 5.749 5.802 5.716 5.770 8,800 -0.01(-0.17%)
Sep 24, 2020 5.625 5.870 5.541 5.780 36,216 +0.03(+0.52%)
Sep 23, 2020 5.999 6.085 5.750 5.750 19,809 -0.31(-5.12%)
Sep 22, 2020 5.760 6.104 5.760 6.060 28,907 +0.06(+0.93%)
Sep 21, 2020 6.030 6.450 5.990 6.004 33,555 -0.42(-6.48%)
Sep 18, 2020 6.585 6.590 6.318 6.420 28,000 +0.01(+0.21%)
Sep 17, 2020 6.333 6.420 6.201 6.406 127,553 -0.04(-0.62%)
Sep 16, 2020 6.450 6.475 6.416 6.446 30,075 +0.06(+0.88%)
Sep 15, 2020 6.338 6.452 6.338 6.390 35,934 +0.04(+0.63%)
Sep 14, 2020 6.525 6.525 6.080 6.350 21,427 +0.01(+0.16%)
Sep 11, 2020 6.500 6.500 6.200 6.340 39,300 +0.15(+2.42%)
Sep 10, 2020 6.350 6.350 6.180 6.190 15,815 -0.17(-2.68%)
Sep 09, 2020 6.520 6.520 6.248 6.361 34,591 +0.23(+3.77%)
Sep 08, 2020 6.380 6.380 6.089 6.130 37,615 -0.21(-3.37%)
Sep 04, 2020 6.030 6.344 6.030 6.344 43,000 +0.26(+4.36%)
Sep 03, 2020 6.125 6.300 6.026 6.079 37,803 -0.25(-3.96%)
Sep 02, 2020 6.060 6.550 6.060 6.330 24,429 -0.11(-1.71%)
Sep 01, 2020 6.240 6.450 6.221 6.440 65,361 +0.17(+2.74%)
Aug 31, 2020 6.250 6.350 6.200 6.268 161,155 +0.09(+1.41%)
Aug 28, 2020 6.004 6.234 6.004 6.181 77,600 +0.18(+2.98%)
Aug 27, 2020 5.710 6.002 5.710 6.002 24,179 +0.06(+1.04%)
Aug 26, 2020 5.927 6.044 5.924 5.940 36,423 +0.04(+0.68%)
Aug 25, 2020 5.910 5.910 5.800 5.900 23,823 +0.03(+0.43%)
Aug 24, 2020 6.090 6.090 5.860 5.875 53,637 -0.06(-1.03%)
Aug 21, 2020 5.944 5.984 5.850 5.936 37,700 -0.02(-0.30%)
Aug 20, 2020 6.275 6.275 5.750 5.954 48,539 -0.20(-3.19%)
Aug 19, 2020 6.000 6.490 6.000 6.150 54,269 -0.04(-0.65%)
Aug 18, 2020 5.750 6.250 5.750 6.191 78,943 +0.26(+4.32%)
Aug 17, 2020 5.610 5.954 5.610 5.934 42,455 +0.15(+2.66%)
Aug 14, 2020 5.820 5.820 5.730 5.780 26,600 -0.07(-1.20%)
Aug 13, 2020 5.785 5.900 5.785 5.850 21,295 +0.02(+0.43%)
Aug 12, 2020 5.840 5.937 5.825 5.825 40,173 +0.13(+2.37%)
Aug 11, 2020 5.854 5.863 5.670 5.690 23,736 -0.15(-2.57%)
Aug 10, 2020 5.530 6.041 5.530 5.840 45,500 +0.06(+0.97%)
Aug 07, 2020 6.000 6.000 5.650 5.784 40,400 -0.33(-5.46%)
Aug 06, 2020 5.740 6.150 5.740 6.118 53,417 +0.12(+1.96%)
Aug 05, 2020 6.100 6.100 5.880 6.000 77,035 +0.23(+4.06%)
Aug 04, 2020 5.627 5.779 5.590 5.766 114,812 +0.07(+1.16%)
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.