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 29, 2017 6.631 6.631 6.631 0 -0.15(-2.20%)
Dec 28, 2017 6.500 6.780 6.500 6.780 67,891 +0.11(+1.65%)
Dec 27, 2017 6.610 6.790 6.498 6.670 108,198 +0.08(+1.21%)
Dec 26, 2017 6.670 6.890 6.400 6.590 88,689 +0.18(+2.81%)
Dec 22, 2017 6.381 6.500 6.320 6.410 59,526 -0.05(-0.70%)
Dec 21, 2017 6.235 6.500 6.150 6.455 119,027 +0.29(+4.64%)
Dec 20, 2017 5.997 6.180 5.900 6.169 127,457 +0.22(+3.78%)
Dec 19, 2017 5.920 6.000 5.885 5.944 92,435 +0.01(+0.24%)
Dec 18, 2017 5.838 5.940 5.780 5.930 81,620 +0.11(+1.91%)
Dec 15, 2017 5.745 6.070 5.722 5.819 2,690,663 +0.07(+1.20%)
Dec 14, 2017 5.854 5.990 5.750 5.750 118,500 -0.14(-2.38%)
Dec 13, 2017 5.660 5.900 5.630 5.890 36,434 +0.24(+4.22%)
Dec 12, 2017 5.618 5.695 5.575 5.651 107,304 +0.07(+1.28%)
Dec 11, 2017 5.350 5.671 5.350 5.580 94,826 +0.11(+2.01%)
Dec 08, 2017 5.357 5.535 5.250 5.470 85,769 +0.22(+4.19%)
Dec 07, 2017 5.277 5.316 5.160 5.250 306,859 -0.10(-1.81%)
Dec 06, 2017 5.455 5.549 5.230 5.347 122,718 -0.09(-1.71%)
Dec 05, 2017 5.335 5.530 5.250 5.440 305,277 -0.13(-2.33%)
Dec 04, 2017 5.624 5.705 5.500 5.570 137,760 -0.15(-2.62%)
Dec 01, 2017 5.869 5.910 5.680 5.720 349,233 -0.10(-1.64%)
Nov 30, 2017 5.699 6.145 5.501 5.815 1,777,008 -1.14(-16.45%)
Nov 29, 2017 7.140 7.190 6.880 6.960 57,740 -0.22(-3.02%)
Nov 28, 2017 7.179 7.290 7.119 7.177 46,466 -0.00(-0.02%)
Nov 27, 2017 7.463 7.463 7.125 7.178 87,869 -0.28(-3.79%)
Nov 24, 2017 7.629 7.718 7.439 7.461 42,732 -0.02(-0.21%)
Nov 22, 2017 7.410 7.520 7.403 7.477 10,874 +0.18(+2.41%)
Nov 21, 2017 7.203 7.402 7.203 7.301 37,553 +0.20(+2.83%)
Nov 20, 2017 7.330 7.400 7.080 7.100 35,712 -0.29(-3.92%)
Nov 17, 2017 7.131 7.389 7.131 7.389 28,954 +0.24(+3.31%)
Nov 16, 2017 7.090 7.192 7.070 7.152 19,630 +0.06(+0.88%)
Nov 15, 2017 7.180 7.280 7.000 7.090 44,487 -0.26(-3.52%)
Nov 14, 2017 7.747 7.800 7.320 7.349 61,828 -0.45(-5.77%)
Nov 13, 2017 7.774 7.919 7.757 7.799 89,260 -0.01(-0.11%)
Nov 10, 2017 7.760 7.910 7.727 7.808 23,689 +0.07(+0.93%)
Nov 09, 2017 7.790 7.880 7.657 7.735 25,973 -0.28(-3.55%)
Nov 08, 2017 7.970 8.025 7.950 8.020 55,405 +0.11(+1.39%)
Nov 07, 2017 7.945 7.945 7.790 7.910 59,514 +0.03(+0.36%)
Nov 06, 2017 7.810 7.960 7.760 7.882 40,457 +0.23(+3.03%)
Nov 03, 2017 7.777 7.777 7.546 7.650 20,985 -0.09(-1.13%)
Nov 02, 2017 7.840 7.950 7.737 7.737 46,848 -0.03(-0.41%)
Nov 01, 2017 7.851 7.890 7.720 7.769 37,138 +0.14(+1.90%)
Oct 31, 2017 7.557 7.700 7.540 7.624 24,292 +0.10(+1.27%)
Oct 30, 2017 7.442 7.600 7.419 7.529 24,735 +0.19(+2.52%)
Oct 27, 2017 7.399 7.399 7.281 7.343 56,185 -0.08(-1.11%)
Oct 26, 2017 7.867 7.867 7.276 7.425 56,847 -0.25(-3.28%)
Oct 25, 2017 7.880 7.890 7.650 7.677 90,787 -0.20(-2.52%)
Oct 24, 2017 7.991 7.991 7.806 7.875 32,198 -0.05(-0.58%)
Oct 23, 2017 7.960 8.070 7.911 7.921 57,972 +0.01(+0.10%)
Oct 20, 2017 7.878 7.960 7.878 7.913 47,274 +0.10(+1.34%)
Oct 19, 2017 7.820 7.840 7.700 7.809 58,276 -0.06(-0.78%)
Oct 18, 2017 7.822 7.900 7.812 7.870 18,941 +0.10(+1.29%)
Oct 17, 2017 7.875 7.899 7.750 7.770 66,538 -0.13(-1.65%)
Oct 16, 2017 8.063 8.089 7.892 7.900 69,788 +0.10(+1.28%)
Oct 13, 2017 7.940 7.940 7.750 7.800 129,114 +0.09(+1.20%)
Oct 12, 2017 7.721 7.830 7.695 7.708 34,958 +0.05(+0.62%)
Oct 11, 2017 7.720 7.720 7.571 7.660 40,284 -0.02(-0.25%)
Oct 10, 2017 7.880 7.880 7.600 7.679 32,717 -0.11(-1.42%)
Oct 09, 2017 7.970 7.970 7.560 7.790 41,228 +0.20(+2.60%)
Oct 06, 2017 7.551 7.625 7.466 7.592 40,016 -0.00(-0.04%)
Oct 05, 2017 7.590 7.810 7.560 7.596 107,363 +0.19(+2.59%)
Oct 04, 2017 7.354 7.530 7.323 7.404 132,485 +0.09(+1.21%)
Oct 03, 2017 7.245 7.337 7.200 7.315 14,369 +0.14(+1.88%)
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.