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, 2012 5.020 5.150 5.010 5.150 48,876 +0.12(+2.38%)
Dec 28, 2012 5.060 5.060 5.010 5.030 18,901 -0.07(-1.36%)
Dec 27, 2012 5.070 5.100 5.050 5.100 23,268 +0.04(+0.79%)
Dec 26, 2012 5.070 5.070 5.060 5.060 8,500 +0.01(+0.12%)
Dec 24, 2012 5.030 5.054 5.010 5.054 9,572 -0.02(-0.37%)
Dec 21, 2012 5.040 5.090 5.040 5.073 18,794 -0.07(-1.31%)
Dec 20, 2012 5.145 5.145 5.140 5.140 1,600 -0.02(-0.47%)
Dec 19, 2012 5.170 5.201 5.140 5.165 15,513 -0.03(-0.49%)
Dec 18, 2012 5.149 5.190 5.140 5.190 13,233 +0.05(+0.91%)
Dec 17, 2012 5.180 5.180 5.143 5.143 5,380 -0.07(-1.42%)
Dec 14, 2012 5.100 5.220 5.100 5.217 17,900 +0.10(+1.94%)
Dec 13, 2012 5.144 5.147 5.117 5.117 5,900 -0.11(-2.15%)
Dec 12, 2012 5.103 5.231 5.090 5.230 9,940 +0.16(+3.15%)
Dec 11, 2012 5.082 5.124 5.060 5.070 12,516 +0.01(+0.20%)
Dec 10, 2012 5.070 5.071 5.050 5.060 12,613 +0.01(+0.20%)
Dec 07, 2012 5.310 5.310 5.050 5.050 31,295 -0.23(-4.39%)
Dec 06, 2012 5.290 5.290 5.260 5.282 6,500 -0.04(-0.71%)
Dec 05, 2012 5.174 5.340 5.174 5.320 16,455 +0.20(+3.84%)
Dec 04, 2012 5.060 5.129 5.060 5.123 17,515 -0.05(-0.91%)
Nov 30, 2012 5.250 5.250 5.157 5.170 49,175 -0.10(-1.90%)
Nov 29, 2012 5.320 5.340 5.270 5.270 136,031 -0.08(-1.50%)
Nov 28, 2012 5.010 5.350 5.010 5.350 21,600 +0.32(+6.36%)
Nov 27, 2012 5.057 5.057 5.030 5.030 2,000 -0.01(-0.26%)
Nov 26, 2012 5.050 5.061 5.043 5.043 2,700 -0.08(-1.50%)
Nov 24, 2012 5.060 5.120 5.060 5.120 2,039 +0.00(+0.00%)
Nov 23, 2012 5.060 5.120 5.060 5.120 2,039 +0.05(+0.97%)
Nov 21, 2012 5.060 5.071 5.060 5.071 5,891 +0.02(+0.42%)
Nov 20, 2012 5.091 5.091 5.050 5.050 1,361 -0.07(-1.37%)
Nov 19, 2012 5.120 5.160 5.114 5.120 14,300 +0.12(+2.40%)
Nov 16, 2012 4.984 5.032 4.950 5.000 18,720 -0.01(-0.18%)
Nov 15, 2012 4.958 5.020 4.953 5.009 4,600 +0.05(+0.98%)
Nov 14, 2012 5.000 5.000 4.960 4.960 20,293 -0.06(-1.20%)
Nov 13, 2012 4.978 5.020 4.970 5.020 5,243 -0.05(-0.99%)
Nov 12, 2012 5.130 5.130 5.070 5.070 8,987 -0.10(-1.88%)
Nov 09, 2012 5.140 5.255 5.140 5.167 8,214 -0.11(-2.02%)
Nov 08, 2012 5.296 5.296 5.274 5.274 9,000 -0.05(-0.89%)
Nov 07, 2012 5.289 5.321 5.289 5.321 2,900 -0.13(-2.37%)
Nov 06, 2012 5.340 5.450 5.340 5.450 7,890 +0.09(+1.68%)
Nov 05, 2012 5.330 5.395 5.310 5.360 5,969 -0.04(-0.74%)
Nov 02, 2012 5.400 5.400 5.400 5.400 2,902 -0.06(-1.10%)
Nov 01, 2012 5.160 5.467 5.160 5.460 15,835 +0.23(+4.40%)
Oct 31, 2012 5.197 5.230 5.160 5.230 5,500 +0.05(+0.97%)
Oct 26, 2012 5.180 5.180 5.180 0 +0.01(+0.19%)
Oct 25, 2012 5.190 5.220 5.170 5.170 6,200 -0.33(-6.00%)
Oct 24, 2012 5.460 5.500 5.450 5.500 15,784 +0.15(+2.81%)
Oct 23, 2012 5.310 5.350 5.259 5.350 12,600 -0.09(-1.66%)
Oct 19, 2012 5.410 5.440 5.350 5.440 19,255 -0.09(-1.68%)
Oct 18, 2012 5.430 5.570 5.430 5.533 23,225 +0.03(+0.56%)
Oct 17, 2012 5.270 5.502 5.270 5.502 11,692 +0.25(+4.80%)
Oct 16, 2012 5.251 5.259 5.241 5.250 12,330 +0.09(+1.71%)
Oct 15, 2012 5.150 5.162 5.130 5.162 4,011 -0.04(-0.74%)
Oct 12, 2012 5.190 5.200 5.150 5.200 3,366 +0.01(+0.19%)
Oct 11, 2012 5.200 5.200 5.180 5.190 10,000 +0.12(+2.37%)
Oct 10, 2012 5.090 5.132 5.070 5.070 3,448 +0.03(+0.60%)
Oct 09, 2012 5.060 5.060 5.040 5.040 1,250 -0.06(-1.18%)
Oct 08, 2012 5.110 5.110 5.100 5.100 5,850 -0.04(-0.80%)
Oct 06, 2012 5.170 5.190 5.141 5.141 22,117 +0.00(+0.00%)
Oct 05, 2012 5.170 5.190 5.141 5.141 22,117 +0.07(+1.42%)
Oct 04, 2012 5.070 5.085 5.060 5.069 6,870 +0.01(+0.18%)
Oct 03, 2012 5.010 5.060 5.010 5.060 14,540 +0.00(+0.00%)
Oct 02, 2012 5.090 5.090 5.060 5.060 8,730 -0.02(-0.38%)
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.