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 )

11.06 -0.51 (-4.41%)
Streaming Delayed Price Updated: 1:59 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 29, 2021 8.150 8.729 8.150 8.720 37,405 +0.24(+2.83%)
Oct 28, 2021 8.180 8.580 8.050 8.480 66,763 +0.35(+4.31%)
Oct 27, 2021 8.630 8.280 8.100 8.130 61,943 -0.28(-3.34%)
Oct 26, 2021 8.610 8.411 66,893 -0.20(-2.31%)
Oct 25, 2021 8.010 8.610 8.010 8.610 57,442 +0.33(+3.95%)
Oct 22, 2021 8.350 8.461 8.220 8.283 25,519 +0.01(+0.12%)
Oct 21, 2021 8.600 8.930 8.030 8.273 54,324 -0.33(-3.80%)
Oct 20, 2021 8.733 8.760 8.590 8.600 33,845 -0.15(-1.71%)
Oct 19, 2021 8.800 8.910 8.660 8.750 121,648 +0.13(+1.46%)
Oct 18, 2021 9.170 9.170 8.430 8.624 44,231 -0.09(-0.99%)
Oct 15, 2021 8.188 8.960 8.188 8.710 88,978 +0.39(+4.69%)
Oct 14, 2021 8.600 8.600 8.010 8.320 76,910 +0.50(+6.39%)
Oct 13, 2021 7.840 7.860 7.775 7.820 51,388 +0.12(+1.56%)
Oct 12, 2021 7.650 7.707 7.497 7.700 57,968 +0.00(+0.00%)
Oct 11, 2021 8.190 8.190 7.495 7.700 68,695 +0.19(+2.53%)
Oct 08, 2021 7.930 8.070 7.325 7.510 35,375 +0.05(+0.67%)
Oct 07, 2021 7.160 7.500 7.160 7.460 92,270 +0.18(+2.48%)
Oct 06, 2021 7.265 7.326 7.050 7.279 69,610 -0.14(-1.95%)
Oct 05, 2021 7.680 7.680 7.160 7.424 62,010 +0.13(+1.84%)
Oct 04, 2021 7.640 7.640 6.895 7.290 85,321 +0.25(+3.54%)
Oct 01, 2021 6.900 7.250 6.900 7.041 131,808 -0.14(-1.94%)
Sep 30, 2021 7.010 7.210 7.000 7.180 112,106 +0.05(+0.70%)
Sep 29, 2021 7.228 7.228 7.110 7.130 46,712 -0.19(-2.54%)
Sep 28, 2021 7.500 7.500 7.270 7.316 96,127 -0.08(-1.14%)
Sep 27, 2021 7.455 7.455 7.130 7.400 95,039 +0.20(+2.78%)
Sep 24, 2021 7.109 7.216 6.940 7.200 43,658 +0.00(+0.00%)
Sep 23, 2021 7.520 7.520 6.900 7.200 174,710 +0.15(+2.13%)
Sep 22, 2021 6.900 7.120 6.900 7.050 90,705 +0.19(+2.84%)
Sep 21, 2021 6.990 6.990 6.700 6.855 185,101 -0.04(-0.65%)
Sep 20, 2021 6.830 6.900 6.660 6.900 84,030 -0.19(-2.71%)
Sep 17, 2021 7.190 7.610 6.896 7.092 189,789 -0.03(-0.48%)
Sep 16, 2021 7.960 7.960 7.070 7.126 220,383 -0.45(-5.99%)
Sep 15, 2021 8.030 8.030 7.310 7.580 465,824 +0.17(+2.29%)
Sep 14, 2021 7.590 7.625 7.394 7.410 73,762 -0.12(-1.59%)
Sep 13, 2021 7.565 7.778 7.470 7.530 97,171 -0.16(-2.03%)
Sep 10, 2021 7.885 7.998 7.590 7.686 60,211 +0.06(+0.73%)
Sep 09, 2021 8.090 8.090 7.560 7.630 1,089,219 +0.05(+0.66%)
Sep 08, 2021 8.335 8.470 7.560 7.580 57,980 -0.43(-5.42%)
Sep 07, 2021 8.330 8.330 7.970 8.014 37,244 -0.13(-1.60%)
Sep 03, 2021 8.191 8.223 7.780 8.144 28,537 +0.05(+0.62%)
Sep 02, 2021 7.540 8.160 7.540 8.094 61,197 +0.06(+0.80%)
Sep 01, 2021 8.069 8.102 7.970 8.030 30,171 -0.03(-0.34%)
Aug 31, 2021 7.995 8.174 7.970 8.057 277,326 -0.05(-0.66%)
Aug 30, 2021 8.480 8.480 8.111 8.111 21,850 -0.09(-1.07%)
Aug 27, 2021 8.000 8.300 7.970 8.198 31,304 +0.22(+2.78%)
Aug 26, 2021 7.735 8.080 7.735 7.976 25,578 -0.15(-1.89%)
Aug 25, 2021 8.153 8.280 7.720 8.130 17,983 -0.13(-1.62%)
Aug 24, 2021 7.900 7.900 7.900 8.264 30,038 +0.37(+4.74%)
Aug 23, 2021 7.500 7.976 7.500 7.890 32,462 +0.35(+4.70%)
Aug 20, 2021 7.540 7.604 7.195 7.536 139,780 -0.01(-0.11%)
Aug 19, 2021 7.950 8.250 7.510 7.544 174,813 -0.74(-8.89%)
Aug 18, 2021 8.100 8.438 8.100 8.280 47,539 -0.25(-2.93%)
Aug 17, 2021 8.617 8.620 8.430 8.530 76,055 -0.16(-1.84%)
Aug 16, 2021 9.120 9.120 8.630 8.690 50,059 -0.29(-3.23%)
Aug 13, 2021 9.515 9.515 8.910 8.980 70,181 +0.03(+0.34%)
Aug 12, 2021 8.620 8.967 8.620 8.950 18,357 -0.08(-0.89%)
Aug 11, 2021 9.068 9.118 8.894 9.030 17,831 -0.02(-0.22%)
Aug 10, 2021 8.836 9.140 8.836 9.050 27,789 +0.15(+1.69%)
Aug 09, 2021 9.200 9.360 8.815 8.900 23,846 -0.07(-0.78%)
Aug 06, 2021 8.950 9.060 8.906 8.970 47,632 +0.05(+0.56%)
Aug 05, 2021 8.450 9.022 8.450 8.920 30,712 +0.08(+0.95%)
Aug 04, 2021 8.450 8.924 8.450 8.836 56,240 -0.02(-0.27%)
Aug 03, 2021 8.500 9.000 8.500 8.860 53,014 -0.23(-2.53%)
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.