Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Aug 31, 2018 4.750 4.750 4.750 0 -0.13(-2.66%)
Aug 30, 2018 4.940 4.969 4.860 4.880 28,982 -0.12(-2.40%)
Aug 29, 2018 5.040 5.040 4.970 5.000 17,806 -0.04(-0.87%)
Aug 28, 2018 5.118 5.170 5.000 5.044 7,498 -0.02(-0.40%)
Aug 27, 2018 5.000 5.071 4.930 5.064 13,738 +0.12(+2.50%)
Aug 24, 2018 4.891 5.010 4.891 4.941 15,000 +0.11(+2.30%)
Aug 23, 2018 4.910 4.910 4.811 4.830 26,733 -0.12(-2.46%)
Aug 22, 2018 4.900 4.980 4.890 4.952 16,485 +0.06(+1.27%)
Aug 21, 2018 4.930 4.972 4.890 4.890 45,123 +0.00(+0.00%)
Aug 20, 2018 4.940 4.970 4.890 4.890 12,861 +0.00(+0.00%)
Aug 17, 2018 4.800 4.900 4.800 4.890 18,900 +0.01(+0.20%)
Aug 16, 2018 4.810 4.937 4.810 4.880 50,295 +0.06(+1.32%)
Aug 15, 2018 4.871 5.025 4.630 4.817 50,320 -0.23(-4.62%)
Aug 14, 2018 5.081 5.110 4.975 5.050 15,846 -0.06(-1.08%)
Aug 13, 2018 5.166 5.195 5.050 5.105 36,340 -0.08(-1.64%)
Aug 10, 2018 5.190 5.240 5.190 5.190 10,800 -0.15(-2.77%)
Aug 09, 2018 5.250 5.347 5.220 5.338 9,583 +0.09(+1.67%)
Aug 08, 2018 5.218 5.250 5.170 5.250 37,879 +0.03(+0.57%)
Aug 07, 2018 5.320 5.400 5.207 5.220 69,246 -0.11(-2.06%)
Aug 06, 2018 5.390 5.440 5.300 5.330 19,505 -0.01(-0.19%)
Aug 03, 2018 5.317 5.360 5.290 5.340 13,600 +0.02(+0.38%)
Aug 02, 2018 5.295 5.356 5.279 5.320 21,574 -0.10(-1.92%)
Aug 01, 2018 5.440 5.454 5.371 5.424 158,577 -0.14(-2.45%)
Jul 31, 2018 5.492 5.590 5.492 5.560 10,260 +0.16(+2.91%)
Jul 30, 2018 5.385 5.430 5.373 5.403 8,078 -0.03(-0.50%)
Jul 27, 2018 5.503 5.503 5.430 5.430 6,000 -0.07(-1.22%)
Jul 26, 2018 5.450 5.750 5.450 5.497 32,069 -0.10(-1.76%)
Jul 25, 2018 5.610 5.610 5.520 5.595 5,388 +0.06(+1.00%)
Jul 24, 2018 5.600 5.543 5.540 5,748 +0.19(+3.55%)
Jul 23, 2018 5.330 5.430 5.330 5.350 11,352 -0.10(-1.83%)
Jul 20, 2018 5.471 5.500 5.440 5.450 14,018 +0.05(+0.93%)
Jul 19, 2018 5.566 5.566 5.380 5.400 20,465 -0.26(-4.60%)
Jul 18, 2018 5.630 5.689 5.626 5.660 11,486 -0.08(-1.39%)
Jul 17, 2018 5.617 5.760 5.617 5.740 9,281 +0.05(+0.88%)
Jul 16, 2018 5.642 5.707 5.636 5.690 15,813 +0.01(+0.18%)
Jul 13, 2018 5.634 5.700 5.634 5.680 6,105 -0.01(-0.11%)
Jul 12, 2018 5.730 5.730 5.640 5.686 25,040 -0.02(-0.34%)
Jul 11, 2018 5.650 5.730 5.630 5.706 15,568 -0.19(-3.29%)
Jul 10, 2018 5.900 5.900 5.880 5.900 10,712 +0.06(+1.03%)
Jul 09, 2018 5.810 5.844 5.740 5.840 9,073 +0.16(+2.81%)
Jul 06, 2018 5.640 5.700 5.600 5.680 8,330 -0.02(-0.31%)
Jul 05, 2018 5.601 5.700 5.601 5.698 11,366 +0.17(+3.04%)
Jul 03, 2018 5.530 5.530 5.530 0 -0.01(-0.18%)
Jul 02, 2018 6.040 6.040 5.440 5.540 20,861 +0.01(+0.18%)
Jun 29, 2018 5.490 5.559 5.460 5.530 58,149 +0.17(+3.17%)
Jun 28, 2018 5.500 5.505 5.320 5.360 53,676 -0.15(-2.78%)
Jun 27, 2018 5.726 5.726 5.510 5.513 57,198 -0.18(-3.21%)
Jun 26, 2018 5.769 5.811 5.661 5.696 24,978 -0.04(-0.77%)
Jun 25, 2018 5.950 5.961 5.740 5.740 29,667 -0.34(-5.60%)
Jun 22, 2018 6.020 6.120 6.020 6.080 350,101 +0.13(+2.19%)
Jun 21, 2018 5.875 5.960 5.860 5.950 5,187 +0.04(+0.68%)
Jun 20, 2018 5.865 6.000 5.860 5.910 19,284 -0.05(-0.84%)
Jun 19, 2018 6.020 6.235 5.950 5.960 44,170 -0.26(-4.18%)
Jun 18, 2018 6.195 6.263 6.183 6.220 15,555 -0.02(-0.32%)
Jun 15, 2018 6.300 6.190 6.240 2,040,247 -0.13(-2.04%)
Jun 14, 2018 6.470 6.470 6.360 6.370 51,331 -0.19(-2.96%)
Jun 13, 2018 6.610 6.650 6.526 6.564 29,932 -0.04(-0.54%)
Jun 12, 2018 6.592 6.660 6.571 6.600 32,686 -0.03(-0.45%)
Jun 11, 2018 6.699 6.715 6.624 6.630 9,855 -0.10(-1.49%)
Jun 08, 2018 6.837 6.837 6.690 6.730 43,633 -0.12(-1.82%)
Jun 07, 2018 6.904 6.925 6.780 6.855 26,522 -0.00(-0.07%)
Jun 06, 2018 6.750 6.860 6.670 6.860 44,332 +0.19(+2.85%)
Jun 05, 2018 6.384 6.670 6.325 6.670 49,667 +0.36(+5.70%)
Jun 04, 2018 6.323 6.360 6.175 6.310 37,634 +0.05(+0.80%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.