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 )

12.84 +0.54 (+4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
May 17, 2024 11.93 12.99 11.93 12.84 88,520 +0.54(+4.41%)
May 16, 2024 11.58 12.49 11.42 12.30 65,113 +0.00(+0.00%)
May 15, 2024 12.47 12.65 12.22 12.30 55,861 -0.16(-1.28%)
May 14, 2024 12.10 12.49 11.91 12.46 102,735 +0.73(+6.22%)
May 13, 2024 11.79 12.03 11.72 11.73 9,880 -0.05(-0.42%)
May 10, 2024 11.90 12.02 11.78 11.78 29,418 +0.14(+1.20%)
May 09, 2024 11.34 11.76 11.34 11.64 31,968 +0.10(+0.87%)
May 08, 2024 11.68 11.83 11.40 11.54 745,372 -0.27(-2.29%)
May 07, 2024 11.58 11.82 11.53 11.81 16,871 +0.20(+1.72%)
May 06, 2024 11.29 11.61 11.14 11.61 36,848 +0.54(+4.88%)
May 03, 2024 11.16 11.30 10.95 11.07 52,932 +0.07(+0.64%)
May 02, 2024 11.00 11.08 10.75 11.00 62,057 -0.15(-1.32%)
May 01, 2024 11.21 11.38 11.10 11.15 334,498 -0.26(-2.30%)
Apr 30, 2024 11.11 11.82 11.11 11.41 23,420 -0.59(-4.92%)
Apr 29, 2024 11.89 12.06 11.71 12.00 29,282 +0.11(+0.93%)
Apr 26, 2024 11.55 11.91 11.51 11.89 224,702 +0.46(+4.02%)
Apr 25, 2024 11.25 11.52 11.25 11.43 466,101 +0.25(+2.24%)
Apr 24, 2024 11.12 11.34 11.12 11.18 149,622 +0.06(+0.54%)
Apr 23, 2024 11.22 11.32 11.03 11.12 71,876 -0.41(-3.56%)
Apr 22, 2024 11.17 11.61 11.14 11.53 213,090 +0.02(+0.17%)
Apr 19, 2024 11.75 11.75 11.48 11.51 347,201 -0.14(-1.20%)
Apr 18, 2024 11.52 11.73 11.38 11.65 297,467 +0.30(+2.64%)
Apr 17, 2024 11.04 11.62 11.04 11.35 331,219 +0.31(+2.81%)
Apr 16, 2024 11.00 11.10 10.82 11.04 294,557 -0.14(-1.28%)
Apr 15, 2024 11.00 11.54 11.00 11.18 202,986 -0.16(-1.39%)
Apr 12, 2024 11.70 11.73 11.28 11.34 193,333 -0.01(-0.09%)
Apr 11, 2024 11.70 11.70 11.21 11.35 133,989 -0.24(-2.07%)
Apr 10, 2024 12.10 12.10 11.52 11.59 148,143 -0.54(-4.42%)
Apr 09, 2024 11.95 12.17 11.52 12.13 393,428 +0.30(+2.50%)
Apr 08, 2024 11.50 11.90 11.50 11.83 362,594 +0.12(+1.02%)
Apr 05, 2024 11.14 11.71 11.14 11.71 419,976 +0.37(+3.26%)
Apr 04, 2024 10.82 11.46 10.82 11.34 384,937 +0.57(+5.33%)
Apr 03, 2024 10.75 11.01 10.69 10.77 48,710 +0.03(+0.25%)
Apr 02, 2024 10.57 10.75 10.45 10.74 135,863 +0.33(+3.16%)
Apr 01, 2024 10.35 10.41 10.10 10.41 83,317 +0.17(+1.66%)
Mar 28, 2024 9.900 10.30 9.900 10.24 65,304 +0.36(+3.68%)
Mar 27, 2024 9.650 10.00 9.650 9.877 19,411 +0.21(+2.14%)
Mar 26, 2024 9.860 9.885 9.670 9.670 29,341 -0.03(-0.31%)
Mar 25, 2024 9.385 9.830 9.385 9.700 50,015 -0.08(-0.82%)
Mar 22, 2024 9.410 9.795 9.410 9.780 22,029 +0.01(+0.10%)
Mar 21, 2024 10.07 10.20 9.750 9.770 698,592 -0.36(-3.55%)
Mar 20, 2024 9.650 10.15 9.650 10.13 40,270 +0.47(+4.90%)
Mar 19, 2024 9.650 9.780 9.570 9.657 21,967 -0.13(-1.33%)
Mar 18, 2024 10.04 10.07 9.785 9.787 71,763 -0.21(-2.11%)
Mar 15, 2024 9.520 10.13 9.520 9.998 1,209,920 +0.43(+4.49%)
Mar 14, 2024 9.500 9.630 9.340 9.569 474,754 +0.12(+1.25%)
Mar 13, 2024 8.760 9.582 8.600 9.450 162,574 +0.82(+9.50%)
Mar 12, 2024 8.180 8.660 8.180 8.630 25,451 -0.00(-0.05%)
Mar 11, 2024 8.530 8.634 8.463 8.634 22,560 +0.06(+0.75%)
Mar 08, 2024 8.650 8.650 8.440 8.570 17,418 +0.02(+0.18%)
Mar 07, 2024 8.570 8.700 8.512 8.555 27,080 +0.12(+1.48%)
Mar 06, 2024 8.070 8.460 8.070 8.430 36,397 +0.49(+6.17%)
Mar 05, 2024 8.050 8.130 7.900 7.940 23,304 -0.05(-0.63%)
Mar 04, 2024 7.510 8.040 7.510 7.990 123,405 +0.01(+0.13%)
Mar 01, 2024 7.880 8.080 7.860 7.980 180,805 +0.08(+1.01%)
Feb 29, 2024 7.879 8.140 7.879 7.900 991,344 +0.11(+1.41%)
Feb 28, 2024 7.850 7.930 7.790 7.790 208,158 -0.27(-3.33%)
Feb 27, 2024 7.900 8.072 7.900 8.058 25,359 +0.13(+1.62%)
Feb 26, 2024 7.570 7.980 7.560 7.930 61,720 -0.15(-1.85%)
Feb 23, 2024 7.980 8.079 7.980 8.079 147,336 +0.13(+1.63%)
Feb 22, 2024 8.220 8.270 7.943 7.950 395,788 -0.24(-2.99%)
Feb 21, 2024 8.150 8.380 8.126 8.195 123,996 -0.20(-2.33%)
Feb 20, 2024 8.260 8.605 8.260 8.390 47,149 -0.30(-3.45%)
Feb 16, 2024 7.980 8.722 7.980 8.690 170,229 +0.43(+5.19%)
Feb 15, 2024 8.190 8.265 8.136 8.261 247,966 +0.13(+1.54%)
Feb 14, 2024 8.070 8.170 8.070 8.136 62,497 +0.10(+1.19%)
Feb 13, 2024 8.139 8.147 7.990 8.040 250,971 -0.24(-2.95%)
Feb 12, 2024 8.177 8.350 8.177 8.284 26,931 +0.10(+1.27%)
Feb 09, 2024 7.720 8.216 7.720 8.180 442,129 -0.04(-0.49%)
Feb 08, 2024 8.150 8.245 8.140 8.220 92,329 +0.05(+0.61%)
Feb 07, 2024 8.270 8.300 8.140 8.170 69,389 -0.13(-1.57%)
Feb 06, 2024 8.300 8.350 8.250 8.300 56,453 +0.12(+1.47%)
Feb 05, 2024 8.030 8.180 7.980 8.180 146,351 -0.07(-0.85%)
Feb 02, 2024 8.170 8.250 8.140 8.250 105,226 -0.03(-0.39%)
Feb 01, 2024 8.210 8.312 8.180 8.283 337,093 +0.08(+1.01%)
Jan 31, 2024 8.280 8.450 8.190 8.200 22,177 -0.14(-1.64%)
Jan 30, 2024 8.200 8.360 8.200 8.337 355,110 +0.01(+0.08%)
Jan 29, 2024 8.200 8.332 8.200 8.330 145,542 +0.14(+1.71%)
Jan 26, 2024 8.190 8.260 8.133 8.190 83,807 +0.02(+0.21%)
Jan 25, 2024 8.200 8.280 8.070 8.173 132,955 +0.02(+0.28%)
Jan 24, 2024 7.900 8.320 7.900 8.150 599,111 +0.31(+3.95%)
Jan 23, 2024 7.650 7.890 7.650 7.840 114,673 +0.41(+5.52%)
Jan 22, 2024 7.450 7.470 7.373 7.430 80,894 -0.14(-1.85%)
Jan 19, 2024 7.360 7.570 7.360 7.570 336,395 +0.22(+3.05%)
Jan 18, 2024 7.430 7.453 7.310 7.346 445,610 -0.11(-1.53%)
Jan 17, 2024 7.580 7.580 7.430 7.460 122,259 -0.20(-2.61%)
Jan 16, 2024 7.856 7.856 7.660 7.660 31,961 -0.25(-3.21%)
Jan 12, 2024 8.000 8.050 7.840 7.914 59,789 +0.06(+0.82%)
Jan 11, 2024 7.810 7.890 7.780 7.850 113,625 -0.10(-1.26%)
Jan 10, 2024 7.900 8.030 7.869 7.950 13,357 +0.08(+1.02%)
Jan 09, 2024 8.060 8.100 7.800 7.870 152,832 -0.30(-3.67%)
Jan 08, 2024 8.060 8.260 8.060 8.170 305,545 -0.03(-0.37%)
Jan 05, 2024 8.030 8.300 7.980 8.200 78,822 +0.08(+0.99%)
Jan 04, 2024 7.996 8.150 7.950 8.120 22,516 +0.08(+0.93%)
Jan 03, 2024 7.880 8.070 7.822 8.045 215,234 +0.00(+0.06%)
Jan 02, 2024 8.200 8.235 8.000 8.040 117,022 -0.16(-1.95%)
Dec 29, 2023 8.200 8.201 8.090 8.200 231,382 -0.02(-0.24%)
Dec 28, 2023 8.294 8.412 8.200 8.220 57,912 -0.11(-1.32%)
Dec 27, 2023 7.940 8.387 7.940 8.330 35,506 -0.06(-0.72%)
Dec 26, 2023 8.280 8.500 8.040 8.390 47,559 +0.15(+1.82%)
Dec 22, 2023 8.210 8.297 8.190 8.240 136,580 +0.02(+0.26%)
Dec 21, 2023 8.070 8.225 8.000 8.219 22,408 +0.20(+2.48%)
Dec 20, 2023 8.230 8.265 8.020 8.020 93,464 -0.19(-2.31%)
Dec 19, 2023 8.072 8.210 7.920 8.210 69,346 +0.30(+3.79%)
Dec 18, 2023 8.080 8.080 7.900 7.910 105,974 -0.09(-1.12%)
Dec 15, 2023 7.970 8.111 7.880 8.000 145,783 -0.07(-0.87%)
Dec 14, 2023 7.730 8.070 7.510 8.070 187,869 +0.52(+6.89%)
Dec 13, 2023 7.220 7.560 7.140 7.550 143,008 +0.33(+4.53%)
Dec 12, 2023 7.270 7.270 7.160 7.223 211,333 -0.08(-1.05%)
Dec 11, 2023 7.010 7.360 7.010 7.300 241,248 +0.03(+0.41%)
Dec 08, 2023 7.143 7.310 7.143 7.270 57,006 +0.19(+2.76%)
Dec 07, 2023 7.010 7.076 6.990 7.075 30,494 +0.17(+2.54%)
Dec 06, 2023 7.020 7.093 6.890 6.900 63,137 +0.01(+0.15%)
Dec 05, 2023 6.930 7.005 6.890 6.890 89,762 -0.15(-2.06%)
Dec 04, 2023 7.018 7.300 6.950 7.035 53,680 -0.25(-3.37%)
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.