Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lundin Mining Corporation
(OP:
LUNMF
)
10.77
-0.08 (-0.71%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
6.290
6.380
6.279
6.302
67,895
-0.03(-0.44%)
Oct 28, 2010
6.295
6.340
6.180
6.330
39,195
+0.17(+2.69%)
Oct 27, 2010
6.310
6.310
5.980
6.164
109,173
-0.60(-8.82%)
Oct 25, 2010
6.790
6.920
6.720
6.760
139,617
+0.18(+2.74%)
Oct 22, 2010
6.250
6.770
6.140
6.580
204,336
+0.43(+6.99%)
Oct 21, 2010
5.700
6.230
5.700
6.150
497,905
+0.65(+11.82%)
Oct 20, 2010
5.340
5.520
5.340
5.500
30,779
+0.23(+4.36%)
Oct 19, 2010
5.388
5.410
5.260
5.270
98,527
-0.37(-6.57%)
Oct 18, 2010
5.575
5.670
5.544
5.640
47,300
+0.07(+1.26%)
Oct 15, 2010
5.739
5.748
5.500
5.570
45,936
-0.16(-2.79%)
Oct 14, 2010
5.670
5.780
5.640
5.730
104,045
+0.07(+1.24%)
Oct 13, 2010
5.599
5.790
5.580
5.660
89,410
+0.17(+3.16%)
Oct 12, 2010
5.350
5.500
5.262
5.487
149,910
+0.10(+1.79%)
Oct 11, 2010
5.450
5.460
5.390
5.390
58,650
-0.03(-0.55%)
Oct 08, 2010
5.223
5.453
5.223
5.420
88,555
+0.22(+4.22%)
Oct 07, 2010
5.400
5.401
5.150
5.200
63,117
-0.14(-2.62%)
Oct 06, 2010
5.449
5.480
5.213
5.340
60,010
-0.05(-0.93%)
Oct 05, 2010
5.020
5.421
5.020
5.390
186,573
+0.46(+9.33%)
Oct 04, 2010
5.000
5.082
4.880
4.930
64,392
-0.12(-2.38%)
Oct 01, 2010
5.060
5.107
5.010
5.050
74,450
+0.05(+1.00%)
Sep 30, 2010
5.140
5.190
5.000
5.000
52,741
-0.18(-3.47%)
Sep 29, 2010
4.977
5.180
4.960
5.180
105,125
+0.19(+3.81%)
Sep 28, 2010
4.857
5.000
4.780
4.990
88,212
+0.21(+4.39%)
Sep 27, 2010
4.700
4.790
4.700
4.780
41,647
+0.16(+3.55%)
Sep 24, 2010
4.488
4.691
4.480
4.616
117,960
+0.23(+5.15%)
Sep 23, 2010
4.390
4.390
4.318
4.390
33,525
+0.00(+0.00%)
Sep 22, 2010
4.420
4.440
4.361
4.390
50,150
+0.03(+0.69%)
Sep 21, 2010
4.460
4.460
4.240
4.360
76,776
-0.09(-2.02%)
Sep 20, 2010
4.349
4.473
4.349
4.450
72,500
+0.13(+3.01%)
Sep 17, 2010
4.460
4.460
4.276
4.320
85,642
+0.00(+0.11%)
Sep 15, 2010
4.410
4.446
4.315
4.315
23,789
-0.14(-3.25%)
Sep 14, 2010
4.420
4.530
4.419
4.460
75,918
-0.03(-0.77%)
Sep 13, 2010
4.357
4.500
4.357
4.495
45,090
+0.24(+5.61%)
Sep 10, 2010
4.290
4.290
4.190
4.256
16,130
-0.05(-1.15%)
Sep 09, 2010
4.410
4.420
4.245
4.306
60,578
-0.06(-1.48%)
Sep 08, 2010
4.280
4.383
4.280
4.370
93,950
+0.13(+3.07%)
Sep 07, 2010
4.370
4.370
4.230
4.240
56,397
-0.11(-2.53%)
Sep 03, 2010
4.420
4.430
4.320
4.350
61,422
+0.04(+0.93%)
Sep 02, 2010
4.270
4.350
4.220
4.310
27,288
-0.01(-0.24%)
Sep 01, 2010
4.100
4.320
4.070
4.320
84,455
+0.40(+10.21%)
Aug 31, 2010
3.960
4.020
3.900
3.920
24,300
-0.11(-2.73%)
Aug 30, 2010
4.020
4.090
4.020
4.030
7,394
-0.04(-0.98%)
Aug 27, 2010
3.991
4.080
3.980
4.070
81,895
+0.12(+3.04%)
Aug 26, 2010
4.010
4.040
3.920
3.950
66,120
-0.02(-0.50%)
Aug 25, 2010
3.742
3.970
3.742
3.970
85,210
+0.07(+1.79%)
Aug 24, 2010
3.835
3.930
3.750
3.900
97,458
-0.09(-2.26%)
Aug 23, 2010
4.020
4.160
3.970
3.990
80,823
+0.07(+1.79%)
Aug 20, 2010
3.760
3.920
3.640
3.920
38,599
+0.11(+2.89%)
Aug 19, 2010
3.920
3.960
3.803
3.810
13,325
-0.11(-2.81%)
Aug 18, 2010
3.820
3.940
3.770
3.920
32,398
+0.09(+2.35%)
Aug 17, 2010
3.685
3.860
3.670
3.830
32,507
+0.26(+7.28%)
Aug 16, 2010
3.650
3.670
3.570
3.570
50,459
-0.03(-0.92%)
Aug 13, 2010
3.610
3.670
3.603
3.603
64,148
-0.01(-0.19%)
Aug 12, 2010
3.680
3.690
3.600
3.610
28,644
-0.13(-3.49%)
Aug 11, 2010
3.880
3.890
3.726
3.741
40,411
-0.31(-7.64%)
Aug 10, 2010
4.049
4.080
3.986
4.050
49,435
-0.12(-2.88%)
Aug 09, 2010
4.170
4.180
4.138
4.170
28,240
+0.05(+1.21%)
Aug 06, 2010
4.120
4.254
4.100
4.120
91,991
-0.04(-0.91%)
Aug 05, 2010
4.220
4.270
4.144
4.158
152,690
+0.07(+1.66%)
Aug 04, 2010
4.120
4.210
4.090
4.090
134,919
-0.03(-0.73%)
Aug 03, 2010
4.030
4.141
4.030
4.120
102,548
+0.11(+2.74%)
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
.