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 (%)
Jul 31, 2015 3.470 3.700 3.470 3.610 27,118 +0.21(+6.17%)
Jul 30, 2015 3.600 3.600 3.378 3.400 6,170 -0.23(-6.36%)
Jul 29, 2015 3.527 3.650 3.523 3.631 7,500 +0.13(+3.68%)
Jul 28, 2015 3.407 3.510 3.407 3.502 2,200 +0.19(+5.68%)
Jul 27, 2015 3.360 3.360 3.314 3.314 74,889 -0.16(-4.50%)
Jul 24, 2015 3.446 3.470 3.380 3.470 2,292 +0.06(+1.76%)
Jul 23, 2015 3.531 3.531 3.403 3.410 4,105 -0.06(-1.64%)
Jul 22, 2015 3.536 3.551 3.467 3.467 4,641 -0.13(-3.56%)
Jul 21, 2015 3.670 3.730 3.595 3.595 2,303 -0.08(-2.29%)
Jul 20, 2015 3.807 3.807 3.679 3.679 23,211 -0.13(-3.31%)
Jul 17, 2015 3.837 3.837 3.700 3.805 16,066 -0.04(-1.08%)
Jul 16, 2015 3.960 3.960 3.847 3.847 14,396 -0.07(-1.67%)
Jul 15, 2015 4.060 4.060 3.912 3.912 1,602 -0.16(-3.92%)
Jul 14, 2015 4.050 4.072 3.997 4.072 19,984 -0.02(-0.44%)
Jul 13, 2015 4.000 4.090 4.000 4.090 6,121 +0.12(+2.95%)
Jul 10, 2015 3.960 3.973 3.960 3.973 4,951 +0.05(+1.35%)
Jul 09, 2015 3.890 3.932 3.873 3.920 20,375 +0.19(+5.15%)
Jul 08, 2015 3.880 3.882 3.728 3.728 28,400 -0.04(-1.01%)
Jul 07, 2015 3.850 3.850 3.630 3.766 14,883 -0.21(-5.38%)
Jul 06, 2015 3.794 3.980 3.750 3.980 23,730 -0.08(-1.97%)
Jul 02, 2015 4.060 4.060 4.060 0 -0.05(-1.22%)
Jul 01, 2015 4.100 4.110 4.100 4.110 738 -0.02(-0.39%)
Jun 30, 2015 4.190 4.190 4.070 4.126 11,634 -0.20(-4.71%)
Jun 26, 2015 4.330 4.330 4.330 0 +0.03(+0.70%)
Jun 25, 2015 4.364 4.364 4.300 4.300 2,553 -0.08(-1.83%)
Jun 24, 2015 4.380 4.380 4.380 4.380 5,657 +0.06(+1.39%)
Jun 23, 2015 4.320 4.320 4.320 4.320 130 +0.03(+0.64%)
Jun 22, 2015 4.330 4.330 4.293 4.293 3,300 +0.02(+0.41%)
Jun 19, 2015 4.370 4.400 4.275 4.275 6,084 -0.12(-2.84%)
Jun 18, 2015 4.400 4.407 4.360 4.400 59,393 +0.01(+0.23%)
Jun 17, 2015 4.371 4.390 4.359 4.390 12,600 +0.07(+1.63%)
Jun 16, 2015 4.320 4.340 4.312 4.319 16,920 -0.09(-1.95%)
Jun 15, 2015 4.365 4.405 4.347 4.405 532,807 -0.01(-0.33%)
Jun 12, 2015 4.448 4.450 4.420 4.420 562,718 -0.06(-1.34%)
Jun 11, 2015 4.653 4.653 4.480 4.480 7,715 -0.21(-4.47%)
Jun 10, 2015 4.762 4.773 4.690 4.690 13,379 +0.03(+0.55%)
Jun 09, 2015 4.680 4.680 4.620 4.664 1,096 +0.03(+0.62%)
Jun 08, 2015 4.635 4.635 4.635 4.635 500 -0.02(-0.36%)
Jun 05, 2015 4.560 4.659 4.510 4.652 9,692 +0.06(+1.35%)
Jun 04, 2015 4.590 4.590 4.590 4.590 116 -0.14(-2.96%)
Jun 03, 2015 4.750 4.800 4.696 4.730 4,756 +0.14(+3.05%)
Jun 02, 2015 4.420 4.650 4.420 4.590 16,372 +0.10(+2.23%)
Jun 01, 2015 4.510 4.510 4.490 4.490 5,000 -0.07(-1.54%)
May 29, 2015 4.570 4.570 4.490 4.560 30,395 -0.02(-0.44%)
May 28, 2015 4.570 4.618 4.481 4.580 180,288 -0.07(-1.59%)
May 27, 2015 4.654 4.654 4.654 4.654 500 +0.03(+0.54%)
May 26, 2015 4.620 4.648 4.620 4.629 2,839 -0.07(-1.51%)
May 22, 2015 4.700 4.700 4.700 0 -0.03(-0.63%)
May 21, 2015 4.771 4.791 4.730 4.730 121,979 -0.11(-2.37%)
May 20, 2015 4.950 4.950 4.845 4.845 2,118 -0.06(-1.12%)
May 19, 2015 4.950 4.950 4.882 4.900 6,749 -0.11(-2.20%)
May 18, 2015 5.009 5.046 4.970 5.010 2,786 -0.11(-2.15%)
May 15, 2015 5.080 5.163 5.077 5.120 3,808 -0.04(-0.87%)
May 14, 2015 5.122 5.165 5.121 5.165 2,549 +0.00(+0.01%)
May 13, 2015 5.181 5.181 5.152 5.164 1,243 +0.02(+0.47%)
May 12, 2015 5.070 5.169 5.070 5.140 20,177 -0.01(-0.19%)
May 11, 2015 5.230 5.230 5.120 5.150 8,158 -0.01(-0.19%)
May 08, 2015 5.250 5.250 5.160 5.160 10,545 +0.02(+0.39%)
May 07, 2015 5.154 5.154 5.010 5.140 86,100 -0.07(-1.34%)
May 06, 2015 5.250 5.264 5.210 5.210 16,123 -0.08(-1.51%)
May 05, 2015 5.294 5.360 5.250 5.290 6,778 +0.04(+0.76%)
May 04, 2015 5.178 5.293 5.178 5.250 24,787 +0.07(+1.35%)
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.