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 )

11.02 -0.55 (-4.75%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
Jun 30, 2014 5.402 5.520 5.368 5.520 14,602 +0.07(+1.21%)
Jun 27, 2014 5.244 5.500 5.244 5.454 5,726 +0.19(+3.71%)
Jun 26, 2014 5.112 5.296 5.103 5.259 24,902 +0.08(+1.59%)
Jun 25, 2014 5.162 5.181 5.110 5.177 62,551 -0.07(-1.40%)
Jun 24, 2014 5.255 5.265 5.250 5.250 36,566 -0.03(-0.57%)
Jun 23, 2014 5.240 5.280 5.230 5.280 7,623 +0.07(+1.34%)
Jun 20, 2014 5.199 5.250 5.190 5.210 20,149 +0.05(+0.95%)
Jun 19, 2014 5.103 5.161 5.080 5.161 11,872 +0.01(+0.21%)
Jun 18, 2014 5.150 5.150 5.150 5.150 2,035 -0.12(-2.28%)
Jun 17, 2014 5.216 5.274 5.190 5.270 3,393 +0.06(+1.15%)
Jun 16, 2014 5.132 5.228 5.120 5.210 4,617 +0.06(+1.17%)
Jun 13, 2014 5.100 5.170 5.100 5.150 3,984 +0.03(+0.59%)
Jun 12, 2014 5.150 5.170 5.120 5.120 2,008 -0.07(-1.35%)
Jun 11, 2014 5.200 5.200 5.190 5.190 5,000 -0.05(-0.95%)
Jun 10, 2014 5.226 5.240 5.215 5.240 100,833 +0.06(+1.16%)
Jun 06, 2014 5.260 5.260 5.152 5.180 4,110 -0.12(-2.26%)
Jun 05, 2014 5.290 5.317 5.290 5.300 10,710 -0.06(-1.15%)
Jun 04, 2014 5.318 5.362 5.318 5.362 1,830 +0.01(+0.18%)
Jun 03, 2014 5.341 5.352 5.340 5.352 5,300 -0.05(-0.89%)
Jun 02, 2014 5.393 5.400 5.383 5.400 69,683 +0.19(+3.63%)
May 30, 2014 5.380 5.380 5.211 5.211 21,518 -0.17(-3.14%)
May 29, 2014 5.380 5.380 5.380 5.380 71,510 +0.07(+1.41%)
May 28, 2014 5.500 5.500 5.290 5.305 76,475 -0.20(-3.61%)
May 27, 2014 5.430 5.510 5.430 5.504 14,874 +0.11(+2.12%)
May 23, 2014 5.390 5.390 5.390 0 +0.02(+0.39%)
May 22, 2014 5.321 5.380 5.310 5.369 14,950 +0.06(+1.11%)
May 21, 2014 5.240 5.310 5.180 5.310 226,770 +0.08(+1.51%)
May 20, 2014 5.100 5.231 5.100 5.231 8,049 +0.08(+1.65%)
May 19, 2014 5.140 5.146 5.140 5.146 763 +0.01(+0.12%)
May 16, 2014 5.115 5.140 5.115 5.140 2,232 -0.07(-1.34%)
May 15, 2014 5.259 5.259 5.200 5.210 7,225 -0.10(-1.88%)
May 14, 2014 5.276 5.363 5.275 5.310 11,823 +0.01(+0.19%)
May 13, 2014 5.340 5.340 5.240 5.300 8,489 -0.05(-0.95%)
May 12, 2014 5.200 5.362 5.200 5.351 9,599 +0.29(+5.81%)
May 09, 2014 5.110 5.110 5.020 5.057 3,860 -0.12(-2.37%)
May 08, 2014 5.039 5.202 5.039 5.180 3,241 +0.23(+4.65%)
May 07, 2014 4.980 5.015 4.950 4.950 1,800 -0.09(-1.71%)
May 06, 2014 5.038 5.069 4.980 5.036 2,448 +0.01(+0.12%)
May 05, 2014 5.160 5.170 5.030 5.030 2,354 -0.11(-2.14%)
May 02, 2014 5.100 5.150 5.100 5.140 10,513 +0.01(+0.19%)
May 01, 2014 5.050 5.132 5.050 5.130 6,257 +0.01(+0.29%)
Apr 30, 2014 4.910 5.115 4.910 5.115 9,856 +0.02(+0.30%)
Apr 29, 2014 4.990 5.110 4.990 5.100 5,214 +0.10(+2.00%)
Apr 28, 2014 5.060 5.060 4.954 5.000 15,037 -0.08(-1.57%)
Apr 25, 2014 5.060 5.090 5.040 5.080 24,609 -0.04(-0.70%)
Apr 24, 2014 4.985 5.200 4.940 5.116 23,321 +0.25(+5.25%)
Apr 23, 2014 4.900 4.900 4.861 4.861 1,106 -0.05(-0.95%)
Apr 22, 2014 4.850 4.908 4.850 4.908 7,583 +0.16(+3.32%)
Apr 21, 2014 4.782 4.782 4.750 4.750 2,230 -0.04(-0.76%)
Apr 17, 2014 4.787 4.787 4.787 0 -0.02(-0.41%)
Apr 16, 2014 4.885 4.900 4.800 4.806 7,682 -0.05(-0.99%)
Apr 15, 2014 4.854 4.857 4.810 4.854 13,480 -0.13(-2.53%)
Apr 14, 2014 4.881 5.001 4.881 4.980 9,150 +0.15(+3.11%)
Apr 11, 2014 4.860 4.901 4.830 4.830 0 +0.04(+0.83%)
Apr 10, 2014 4.780 4.940 4.780 4.790 23,282 -0.08(-1.64%)
Apr 09, 2014 4.720 4.870 4.710 4.870 12,952 +0.16(+3.33%)
Apr 08, 2014 4.710 4.713 4.710 4.713 5,590 +0.07(+1.51%)
Apr 07, 2014 4.620 4.680 4.620 4.643 5,686 -0.03(-0.63%)
Apr 04, 2014 4.668 4.680 4.650 4.673 0 +0.05(+1.07%)
Apr 03, 2014 4.630 4.631 4.623 4.623 1,896 -0.08(-1.68%)
Apr 02, 2014 4.610 4.702 4.610 4.702 2,795 +0.08(+1.78%)
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.