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 (%)
Dec 31, 2009 4.050 4.050 4.050 0 -0.04(-0.98%)
Dec 30, 2009 3.970 4.135 3.970 4.090 57,269 +0.05(+1.24%)
Dec 29, 2009 4.104 4.104 3.990 4.040 48,724 +0.04(+1.00%)
Dec 28, 2009 4.060 4.130 4.000 4.000 47,280 -0.07(-1.78%)
Dec 24, 2009 4.120 4.120 4.050 4.073 19,715 -0.05(-1.15%)
Dec 23, 2009 3.770 4.120 3.770 4.120 124,385 +0.37(+9.84%)
Dec 22, 2009 3.811 3.840 3.745 3.751 144,924 -0.12(-2.97%)
Dec 21, 2009 3.940 3.958 3.825 3.866 73,938 -0.06(-1.49%)
Dec 18, 2009 3.940 3.960 3.870 3.925 60,470 -0.05(-1.25%)
Dec 17, 2009 4.030 4.050 3.940 3.974 43,461 -0.19(-4.62%)
Dec 16, 2009 4.082 4.211 4.060 4.167 153,241 +0.14(+3.46%)
Dec 15, 2009 3.920 4.030 3.900 4.027 70,702 +0.02(+0.38%)
Dec 14, 2009 4.010 4.031 3.990 4.012 69,589 +0.05(+1.31%)
Dec 11, 2009 4.115 4.115 3.897 3.960 111,581 -0.21(-5.04%)
Dec 10, 2009 4.167 4.200 4.090 4.170 29,818 +0.01(+0.26%)
Dec 09, 2009 4.094 4.159 4.020 4.159 31,665 +0.03(+0.62%)
Dec 08, 2009 4.192 4.200 4.080 4.133 101,246 -0.17(-3.87%)
Dec 07, 2009 4.369 4.400 4.250 4.300 32,663 -0.12(-2.71%)
Dec 04, 2009 4.582 4.600 4.350 4.420 86,286 -0.05(-1.12%)
Dec 03, 2009 4.580 4.654 4.470 4.470 38,416 -0.08(-1.76%)
Dec 02, 2009 4.596 4.630 4.480 4.550 48,063 -0.03(-0.66%)
Dec 01, 2009 4.479 4.670 4.479 4.580 34,307 +0.23(+5.35%)
Nov 30, 2009 4.399 4.420 4.320 4.348 96,486 -0.07(-1.53%)
Nov 27, 2009 4.275 4.460 4.275 4.415 39,852 -0.30(-6.38%)
Nov 25, 2009 4.561 4.720 4.540 4.716 102,701 +0.21(+4.54%)
Nov 24, 2009 4.550 4.550 4.450 4.511 151,862 +0.09(+2.07%)
Nov 23, 2009 4.530 4.614 4.400 4.419 376,132 +0.03(+0.67%)
Nov 20, 2009 4.392 4.409 4.300 4.390 107,817 -0.04(-0.81%)
Nov 19, 2009 4.450 4.450 4.370 4.426 42,380 -0.09(-2.08%)
Nov 18, 2009 4.580 4.610 4.426 4.520 50,318 -0.01(-0.32%)
Nov 17, 2009 4.410 4.580 4.390 4.535 54,555 +0.01(+0.29%)
Nov 16, 2009 4.240 4.521 4.240 4.521 170,762 +0.31(+7.40%)
Nov 13, 2009 4.109 4.255 4.095 4.210 92,815 +0.16(+4.00%)
Nov 12, 2009 4.286 4.320 4.037 4.048 35,406 -0.26(-6.07%)
Nov 11, 2009 4.337 4.369 4.250 4.310 123,572 +0.07(+1.65%)
Nov 10, 2009 4.132 4.272 4.130 4.240 56,545 +0.02(+0.56%)
Nov 09, 2009 4.152 4.250 4.150 4.216 98,536 +0.21(+5.22%)
Nov 06, 2009 4.020 4.048 4.000 4.007 69,409 -0.05(-1.28%)
Nov 05, 2009 4.100 4.103 4.040 4.059 91,344 -0.01(-0.27%)
Nov 04, 2009 4.093 4.100 4.024 4.070 144,075 +0.08(+2.11%)
Nov 03, 2009 3.881 4.015 3.850 3.986 45,986 +0.06(+1.42%)
Nov 02, 2009 3.975 4.081 3.825 3.930 67,017 -0.09(-2.14%)
Oct 30, 2009 4.110 4.120 3.890 4.016 110,350 -0.09(-2.29%)
Oct 29, 2009 4.180 4.180 3.833 4.110 252,900 +0.15(+3.70%)
Oct 28, 2009 4.158 4.158 3.930 3.963 193,009 -0.20(-4.72%)
Oct 27, 2009 4.197 4.229 4.100 4.160 42,373 -0.02(-0.54%)
Oct 26, 2009 4.343 4.520 4.140 4.183 119,353 -0.10(-2.28%)
Oct 23, 2009 4.350 4.350 4.250 4.280 48,409 -0.14(-3.17%)
Oct 22, 2009 4.320 4.460 4.280 4.420 48,431 +0.08(+1.84%)
Oct 21, 2009 4.330 4.532 4.300 4.340 638,620 -0.06(-1.27%)
Oct 20, 2009 4.345 4.396 4.326 4.396 59,603 -0.07(-1.59%)
Oct 19, 2009 4.290 4.516 4.264 4.467 389,569 +0.30(+7.12%)
Oct 16, 2009 3.982 4.212 3.982 4.170 154,730 +0.20(+5.04%)
Oct 15, 2009 3.970 4.070 3.920 3.970 74,888 -0.05(-1.24%)
Oct 14, 2009 3.820 4.106 3.790 4.020 246,395 +0.29(+7.80%)
Oct 13, 2009 3.632 3.740 3.580 3.729 90,375 +0.01(+0.24%)
Oct 12, 2009 3.580 3.750 3.580 3.720 40,250 +0.13(+3.62%)
Oct 09, 2009 3.629 3.670 3.587 3.590 41,622 -0.17(-4.52%)
Oct 08, 2009 3.604 3.790 3.600 3.760 225,601 +0.28(+8.05%)
Oct 07, 2009 3.487 3.500 3.418 3.480 18,659 +0.02(+0.55%)
Oct 06, 2009 3.491 3.550 3.440 3.461 199,834 +0.09(+2.69%)
Oct 05, 2009 3.157 3.428 3.140 3.370 34,583 +0.22(+7.10%)
Oct 02, 2009 2.996 3.162 2.970 3.147 413,571 +0.09(+2.81%)
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.