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, 2023 6.300 6.300 6.206 6.257 425,810 -0.04(-0.68%)
Oct 30, 2023 6.170 6.340 6.100 6.300 415,565 -0.02(-0.28%)
Oct 27, 2023 6.300 6.388 6.300 6.318 28,949 +0.07(+1.09%)
Oct 26, 2023 6.300 6.370 6.150 6.250 50,412 +0.00(+0.00%)
Oct 25, 2023 6.360 6.437 6.250 6.250 63,115 -0.21(-3.25%)
Oct 24, 2023 6.410 6.482 6.250 6.460 57,511 +0.13(+2.05%)
Oct 23, 2023 6.280 6.375 6.207 6.330 46,228 +0.00(+0.00%)
Oct 20, 2023 6.460 6.550 6.270 6.330 45,023 -0.19(-2.91%)
Oct 19, 2023 6.590 6.630 6.500 6.520 220,709 -0.09(-1.29%)
Oct 18, 2023 6.788 6.788 6.600 6.605 297,824 -0.22(-3.20%)
Oct 17, 2023 6.786 6.920 6.786 6.823 393,533 -0.01(-0.18%)
Oct 16, 2023 6.800 6.950 6.830 6.835 115,747 +0.04(+0.51%)
Oct 13, 2023 6.620 7.000 6.620 6.800 10,631 -0.09(-1.31%)
Oct 12, 2023 7.000 7.047 6.849 6.890 19,748 -0.28(-3.91%)
Oct 11, 2023 7.330 7.337 7.130 7.170 89,301 -0.15(-2.05%)
Oct 10, 2023 7.080 7.340 7.080 7.320 46,063 +0.24(+3.39%)
Oct 09, 2023 7.070 7.080 6.910 7.080 11,550 +0.06(+0.85%)
Oct 06, 2023 6.800 7.040 6.740 7.020 19,434 +0.28(+4.15%)
Oct 05, 2023 6.520 6.760 6.520 6.740 43,763 +0.22(+3.37%)
Oct 04, 2023 6.730 6.730 6.513 6.520 38,504 -0.22(-3.26%)
Oct 03, 2023 7.000 7.033 6.677 6.740 67,148 -0.35(-4.94%)
Oct 02, 2023 7.315 7.385 7.050 7.090 233,032 -0.40(-5.37%)
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%)
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.