Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lundin Mining Corporation (OP: LUNMF )

9.710 -0.150 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 (%)
Jul 31, 2019 5.005 5.006 4.760 4.820 15,327 -0.16(-3.14%)
Jul 30, 2019 4.937 5.160 4.900 4.976 9,079 -0.00(-0.08%)
Jul 29, 2019 4.899 5.000 4.780 4.980 24,288 +0.09(+1.84%)
Jul 26, 2019 4.960 4.960 4.870 4.890 23,800 -0.10(-1.92%)
Jul 25, 2019 5.040 5.110 4.860 4.986 99,859 -0.13(-2.63%)
Jul 24, 2019 5.310 5.310 5.120 5.120 20,579 -0.18(-3.40%)
Jul 23, 2019 5.400 5.690 5.270 5.300 15,017 -0.07(-1.30%)
Jul 22, 2019 5.545 5.550 5.370 5.370 38,412 -0.16(-2.95%)
Jul 19, 2019 5.440 5.629 5.440 5.533 17,800 +0.22(+4.20%)
Jul 18, 2019 5.350 5.380 5.214 5.310 16,112 -0.10(-1.84%)
Jul 17, 2019 5.600 5.710 5.360 5.410 37,983 -0.10(-1.82%)
Jul 16, 2019 5.496 5.544 5.130 5.510 48,033 +0.01(+0.18%)
Jul 15, 2019 5.420 5.500 5.390 5.500 230,333 +0.12(+2.15%)
Jul 12, 2019 5.394 5.400 5.330 5.384 5,100 -0.06(-1.02%)
Jul 11, 2019 5.360 5.450 5.320 5.440 119,916 +0.06(+1.12%)
Jul 10, 2019 5.380 5.380 5.270 5.380 25,319 +0.23(+4.47%)
Jul 09, 2019 5.380 5.380 5.136 5.150 16,398 -0.22(-4.10%)
Jul 08, 2019 5.365 5.370 5.050 5.370 16,507 -0.01(-0.19%)
Jul 05, 2019 5.160 5.535 5.160 5.380 29,000 -0.16(-2.85%)
Jul 03, 2019 5.765 5.880 5.518 5.538 7,600 -0.02(-0.40%)
Jul 02, 2019 5.710 5.710 5.330 5.560 11,859 +0.08(+1.52%)
Jul 01, 2019 5.675 5.675 5.476 5.476 10,176 -0.02(-0.32%)
Jun 28, 2019 5.428 5.494 5.375 5.494 23,900 +0.12(+2.31%)
Jun 27, 2019 5.385 5.500 5.370 5.370 15,087 -0.10(-1.83%)
Jun 26, 2019 5.428 5.489 5.424 5.470 21,477 +0.06(+1.03%)
Jun 25, 2019 5.350 5.470 5.350 5.415 31,970 +0.04(+0.76%)
Jun 24, 2019 5.262 5.400 5.260 5.374 44,019 +0.18(+3.37%)
Jun 21, 2019 5.260 5.260 5.150 5.198 57,200 -0.06(-1.17%)
Jun 20, 2019 5.421 5.450 5.260 5.260 47,580 +0.07(+1.35%)
Jun 19, 2019 5.080 5.210 5.060 5.190 20,545 +0.03(+0.66%)
Jun 18, 2019 5.020 5.240 5.020 5.156 24,746 +0.13(+2.50%)
Jun 17, 2019 5.000 5.045 4.870 5.030 4,728 +0.04(+0.77%)
Jun 14, 2019 4.992 5.280 4.930 4.992 24,300 -0.04(-0.76%)
Jun 13, 2019 4.990 5.120 4.990 5.030 10,056 +0.13(+2.64%)
Jun 12, 2019 5.065 5.230 4.901 4.901 120,331 -0.10(-1.99%)
Jun 11, 2019 4.820 5.010 4.810 5.000 33,391 +0.19(+3.95%)
Jun 10, 2019 4.800 4.886 4.800 4.810 6,152 +0.07(+1.48%)
Jun 07, 2019 4.707 4.750 4.684 4.740 15,800 -0.03(-0.56%)
Jun 06, 2019 4.617 4.767 4.400 4.767 9,656 +0.17(+3.63%)
Jun 05, 2019 4.780 4.800 4.600 4.600 9,065 -0.18(-3.75%)
Jun 04, 2019 4.696 4.779 4.657 4.779 61,827 +0.14(+3.00%)
Jun 03, 2019 4.790 4.790 4.500 4.640 13,867 +0.20(+4.50%)
May 31, 2019 4.420 4.470 4.355 4.440 11,100 +0.01(+0.33%)
May 30, 2019 4.525 4.585 4.420 4.426 13,380 -0.14(-3.07%)
May 29, 2019 4.514 4.566 4.430 4.566 31,992 +0.06(+1.23%)
May 28, 2019 4.530 4.650 4.510 4.510 26,691 -0.12(-2.59%)
May 24, 2019 4.617 4.670 4.610 4.630 20,100 +0.12(+2.66%)
May 23, 2019 4.510 4.534 4.350 4.510 584,219 -0.10(-2.21%)
May 22, 2019 4.600 4.690 4.590 4.612 20,046 -0.19(-3.88%)
May 21, 2019 4.760 4.870 4.760 4.798 196,519 +0.14(+2.96%)
May 20, 2019 4.710 4.850 4.660 4.660 3,387 -0.01(-0.32%)
May 17, 2019 4.800 4.820 4.650 4.675 16,500 -0.18(-3.72%)
May 16, 2019 4.923 4.934 4.856 4.856 8,134 -0.03(-0.58%)
May 15, 2019 4.882 4.929 4.866 4.884 13,120 -0.06(-1.14%)
May 14, 2019 4.950 4.965 4.840 4.940 12,792 +0.28(+6.09%)
May 13, 2019 4.690 4.750 4.545 4.656 64,957 -0.28(-5.67%)
May 10, 2019 4.840 4.950 4.800 4.936 20,400 +0.14(+2.84%)
May 09, 2019 4.830 4.920 4.797 4.800 10,520 -0.12(-2.50%)
May 08, 2019 5.140 5.140 4.889 4.923 14,749 -0.04(-0.75%)
May 07, 2019 5.034 5.056 4.950 4.960 22,508 -0.18(-3.50%)
May 06, 2019 5.010 5.146 4.980 5.140 13,024 -0.02(-0.40%)
May 03, 2019 5.160 5.180 5.148 5.160 20,400 +0.03(+0.51%)
May 02, 2019 5.130 5.160 5.100 5.134 26,366 +0.00(+0.03%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.