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 (%)
Sep 30, 2015 2.826 2.850 2.810 2.840 99,700 +0.09(+3.27%)
Sep 29, 2015 2.800 2.810 2.740 2.750 48,550 -0.05(-1.63%)
Sep 28, 2015 2.845 2.850 2.789 2.796 69,105 -0.21(-7.12%)
Sep 25, 2015 2.970 3.010 2.950 3.010 31,085 -0.04(-1.31%)
Sep 24, 2015 2.854 3.050 2.854 3.050 215,800 +0.15(+5.17%)
Sep 23, 2015 2.939 2.940 2.882 2.900 11,240 +0.08(+2.84%)
Sep 22, 2015 2.970 2.970 2.820 2.820 53,370 -0.24(-7.84%)
Sep 21, 2015 3.130 3.130 3.034 3.060 13,979 -0.13(-4.08%)
Sep 18, 2015 3.230 3.230 3.180 3.190 2,342 -0.20(-5.90%)
Sep 17, 2015 3.170 3.392 3.170 3.390 5,473 +0.18(+5.61%)
Sep 16, 2015 3.216 3.224 3.210 3.210 8,362 +0.04(+1.26%)
Sep 15, 2015 3.100 3.170 3.100 3.170 2,132 -0.03(-0.94%)
Sep 14, 2015 3.204 3.204 3.160 3.200 725 -0.12(-3.61%)
Sep 11, 2015 3.286 3.320 3.249 3.320 5,628 +0.06(+1.90%)
Sep 10, 2015 3.303 3.303 3.245 3.258 1,280 -0.08(-2.39%)
Sep 09, 2015 3.304 3.338 3.285 3.338 1,150 +0.04(+1.27%)
Sep 08, 2015 3.180 3.330 3.180 3.296 7,475 +0.29(+9.50%)
Sep 04, 2015 3.010 3.010 3.010 0 -0.14(-4.44%)
Sep 03, 2015 3.279 3.330 3.150 3.150 3,334 +0.07(+2.27%)
Sep 02, 2015 3.190 3.190 3.060 3.080 3,089 -0.06(-1.85%)
Sep 01, 2015 3.560 3.560 3.099 3.138 31,164 -0.19(-5.73%)
Aug 31, 2015 3.148 3.350 3.065 3.329 104,452 +0.11(+3.51%)
Aug 28, 2015 3.160 3.250 3.160 3.216 95,956 +0.06(+1.76%)
Aug 27, 2015 3.000 3.173 2.970 3.160 33,237 +0.30(+10.38%)
Aug 26, 2015 2.860 2.885 2.820 2.863 13,623 -0.10(-3.28%)
Aug 25, 2015 3.033 3.033 2.920 2.960 34,750 +0.05(+1.81%)
Aug 24, 2015 2.979 3.102 2.891 2.908 166,410 -0.28(-8.86%)
Aug 21, 2015 3.197 3.210 3.160 3.190 38,224 -0.14(-4.20%)
Aug 20, 2015 3.297 3.330 3.280 3.330 83,299 +0.05(+1.43%)
Aug 19, 2015 3.240 3.310 3.200 3.283 87,998 -0.03(-0.76%)
Aug 18, 2015 3.309 3.310 3.270 3.308 152,891 -0.06(-1.83%)
Aug 17, 2015 3.383 3.383 3.370 3.370 124,315 -0.06(-1.83%)
Aug 14, 2015 3.500 3.500 3.410 3.433 952 +0.01(+0.28%)
Aug 13, 2015 3.720 3.720 3.423 3.423 1,574 -0.18(-4.92%)
Aug 12, 2015 3.608 3.630 3.550 3.600 30,698 +0.01(+0.23%)
Aug 11, 2015 3.503 3.592 3.503 3.592 1,753 -0.11(-2.91%)
Aug 10, 2015 3.470 3.715 3.450 3.699 8,368 +0.25(+7.22%)
Aug 07, 2015 3.420 3.529 3.420 3.450 11,870 -0.02(-0.58%)
Aug 06, 2015 3.465 3.531 3.450 3.470 4,690 -0.01(-0.17%)
Aug 05, 2015 3.560 3.560 3.476 3.476 3,150 -0.14(-3.79%)
Aug 04, 2015 3.608 3.613 3.608 3.613 916 +0.10(+2.93%)
Aug 03, 2015 3.610 3.610 3.510 3.510 5,600 -0.10(-2.77%)
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%)
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.