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 )

12.98 +0.14 (+1.07%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 20, 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 (%)
Nov 29, 2013 4.112 4.170 4.110 4.170 8,085 +0.14(+3.47%)
Nov 27, 2013 4.020 4.030 3.990 4.030 16,203 +0.06(+1.61%)
Nov 26, 2013 4.030 4.050 3.966 3.966 122,307 -0.08(-2.07%)
Nov 25, 2013 4.060 4.093 4.040 4.050 62,754 -0.07(-1.67%)
Nov 22, 2013 4.120 4.160 4.060 4.119 15,409 -0.01(-0.20%)
Nov 21, 2013 4.140 4.140 4.127 4.127 3,400 -0.01(-0.21%)
Nov 20, 2013 4.210 4.210 4.090 4.136 44,500 -0.04(-0.84%)
Nov 19, 2013 4.190 4.210 4.170 4.171 46,060 -0.03(-0.61%)
Nov 18, 2013 4.240 4.250 4.196 4.196 13,574 -0.01(-0.32%)
Nov 15, 2013 4.225 4.225 4.210 4.210 52,626 -0.06(-1.41%)
Nov 14, 2013 4.190 4.270 4.190 4.270 15,528 -0.08(-1.84%)
Nov 12, 2013 4.390 4.400 4.350 4.350 21,300 -0.15(-3.33%)
Nov 11, 2013 4.444 4.500 4.442 4.500 15,192 +0.13(+2.97%)
Nov 08, 2013 4.360 4.399 4.355 4.370 3,300 +0.04(+0.88%)
Nov 07, 2013 4.525 4.550 4.332 4.332 32,187 -0.24(-5.16%)
Nov 06, 2013 4.578 4.580 4.568 4.568 257,060 +0.07(+1.51%)
Nov 05, 2013 4.530 4.530 4.440 4.500 152,050 -0.06(-1.32%)
Nov 04, 2013 4.556 4.590 4.547 4.560 138,950 +0.15(+3.40%)
Nov 01, 2013 4.430 4.440 4.370 4.410 146,485 +0.04(+0.92%)
Oct 31, 2013 4.390 4.420 4.350 4.370 30,401 -0.11(-2.46%)
Oct 30, 2013 4.506 4.520 4.450 4.480 30,407 -0.02(-0.44%)
Oct 29, 2013 4.580 4.580 4.500 4.500 32,948 -0.12(-2.66%)
Oct 28, 2013 4.600 4.623 4.600 4.623 31,100 +0.04(+0.87%)
Oct 25, 2013 4.619 4.619 4.555 4.583 4,900 +0.01(+0.17%)
Oct 24, 2013 4.510 4.575 4.510 4.575 24,700 +0.11(+2.46%)
Oct 23, 2013 4.563 4.563 4.433 4.465 14,300 -0.11(-2.50%)
Oct 22, 2013 4.501 4.633 4.500 4.580 43,900 +0.19(+4.26%)
Oct 21, 2013 4.370 4.400 4.370 4.393 21,512 +0.07(+1.69%)
Oct 18, 2013 4.380 4.390 4.320 4.320 5,700 -0.06(-1.37%)
Oct 17, 2013 4.380 4.380 4.360 4.380 2,326 +0.05(+1.15%)
Oct 16, 2013 4.330 4.350 4.320 4.330 14,940 +0.01(+0.23%)
Oct 15, 2013 4.350 4.360 4.320 4.320 75,539 -0.07(-1.59%)
Oct 14, 2013 4.300 4.390 4.300 4.390 11,345 +0.09(+2.09%)
Oct 11, 2013 4.304 4.304 4.300 4.300 21,300 +0.01(+0.23%)
Oct 10, 2013 4.290 4.290 4.290 4.290 12,600 +0.09(+2.14%)
Oct 09, 2013 4.150 4.230 4.140 4.200 31,500 +0.01(+0.24%)
Oct 08, 2013 4.340 4.340 4.190 4.190 9,506 -0.12(-2.78%)
Oct 07, 2013 4.320 4.380 4.290 4.310 16,961 -0.10(-2.27%)
Oct 04, 2013 4.410 4.410 4.390 4.410 17,800 +0.05(+1.05%)
Oct 03, 2013 4.440 4.490 4.350 4.364 477,100 -0.09(-1.93%)
Oct 02, 2013 4.410 4.476 4.400 4.450 28,246 +0.11(+2.53%)
Oct 01, 2013 4.350 4.364 4.340 4.340 244,388 -0.11(-2.47%)
Sep 27, 2013 4.485 4.510 4.450 4.450 285,700 -0.05(-1.11%)
Sep 26, 2013 4.511 4.539 4.473 4.500 23,767 -0.03(-0.66%)
Sep 25, 2013 4.494 4.530 4.494 4.530 24,300 +0.04(+0.79%)
Sep 24, 2013 4.531 4.540 4.494 4.494 12,870 -0.04(-0.79%)
Sep 23, 2013 4.613 4.620 4.530 4.530 32,184 -0.06(-1.38%)
Sep 20, 2013 4.650 4.661 4.594 4.594 12,322 -0.09(-1.85%)
Sep 19, 2013 4.730 4.730 4.680 4.680 50,232 +0.02(+0.43%)
Sep 18, 2013 4.520 4.744 4.520 4.660 10,500 +0.16(+3.56%)
Sep 17, 2013 4.544 4.544 4.500 4.500 34,800 -0.10(-2.17%)
Sep 16, 2013 4.537 4.649 4.600 4.600 18,013 +0.06(+1.39%)
Sep 13, 2013 4.535 4.560 4.530 4.537 19,950 -0.14(-3.05%)
Sep 12, 2013 4.662 4.682 4.650 4.680 5,594 -0.07(-1.47%)
Sep 11, 2013 4.710 4.751 4.672 4.750 2,350 +0.00(+0.00%)
Sep 10, 2013 4.700 4.750 4.690 4.750 11,300 +0.13(+2.81%)
Sep 09, 2013 4.582 4.637 4.582 4.620 116,500 +0.09(+1.99%)
Sep 06, 2013 4.500 4.580 4.500 4.530 14,084 +0.13(+2.93%)
Sep 05, 2013 4.370 4.401 4.370 4.401 700 +0.03(+0.71%)
Sep 04, 2013 4.289 4.370 4.289 4.370 79,200 +0.11(+2.58%)
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.