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
)
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:
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 (%)
Apr 30, 2012
4.880
4.880
4.850
4.850
7,349
-0.10(-2.02%)
Apr 27, 2012
4.940
4.960
4.918
4.950
8,096
-0.08(-1.61%)
Apr 26, 2012
4.768
5.031
4.760
5.031
19,128
+0.41(+8.97%)
Apr 25, 2012
4.488
4.660
4.480
4.617
8,391
+0.20(+4.46%)
Apr 24, 2012
4.440
4.450
4.420
4.420
2,250
+0.00(+0.09%)
Apr 23, 2012
4.436
4.460
4.387
4.416
13,300
-0.32(-6.70%)
Apr 20, 2012
4.650
4.733
4.650
4.733
18,794
+0.20(+4.48%)
Apr 19, 2012
4.420
4.530
4.420
4.530
7,437
+0.21(+4.86%)
Apr 18, 2012
4.350
4.353
4.320
4.320
7,085
-0.19(-4.21%)
Apr 17, 2012
4.420
4.510
4.410
4.510
8,845
+0.16(+3.68%)
Apr 16, 2012
4.449
4.449
4.350
4.350
16,685
-0.05(-1.13%)
Apr 13, 2012
4.390
4.419
4.380
4.400
4,260
-0.09(-2.01%)
Apr 12, 2012
4.300
4.500
4.300
4.490
55,585
+0.22(+5.15%)
Apr 11, 2012
4.280
4.322
4.270
4.270
27,290
+0.12(+2.89%)
Apr 10, 2012
4.260
4.320
4.110
4.150
19,039
-0.12(-2.81%)
Apr 09, 2012
4.298
4.300
4.270
4.270
3,700
-0.15(-3.39%)
Apr 05, 2012
4.385
4.510
4.380
4.420
16,849
+0.14(+3.32%)
Apr 04, 2012
4.265
4.278
4.230
4.278
6,200
-0.22(-4.87%)
Apr 03, 2012
4.502
4.520
4.497
4.497
2,000
-0.02(-0.40%)
Apr 02, 2012
4.533
4.533
4.500
4.515
26,700
+0.05(+1.23%)
Mar 30, 2012
4.481
4.481
4.460
4.460
6,700
+0.07(+1.59%)
Mar 29, 2012
4.339
4.390
4.339
4.390
9,345
-0.10(-2.23%)
Mar 28, 2012
4.701
4.701
4.490
4.490
6,970
-0.25(-5.28%)
Mar 27, 2012
4.740
4.770
4.738
4.740
20,320
-0.01(-0.21%)
Mar 26, 2012
4.750
4.766
4.740
4.750
33,173
+0.09(+2.02%)
Mar 23, 2012
4.690
4.690
4.650
4.656
4,900
+0.10(+2.11%)
Mar 22, 2012
4.530
4.570
4.490
4.560
15,310
-0.12(-2.56%)
Mar 21, 2012
4.690
4.733
4.680
4.680
6,955
-0.05(-1.06%)
Mar 20, 2012
4.774
4.800
4.700
4.730
6,750
-0.19(-3.96%)
Mar 19, 2012
4.910
4.980
4.910
4.925
13,452
+0.01(+0.31%)
Mar 16, 2012
4.949
4.980
4.910
4.910
18,957
-0.04(-0.76%)
Mar 15, 2012
4.850
4.948
4.850
4.948
3,662
+0.10(+1.99%)
Mar 14, 2012
4.960
4.969
4.850
4.851
9,531
-0.13(-2.70%)
Mar 13, 2012
4.923
5.000
4.920
4.985
12,239
+0.11(+2.16%)
Mar 12, 2012
4.880
4.880
4.798
4.880
4,250
-0.03(-0.61%)
Mar 09, 2012
4.850
4.960
4.850
4.910
9,370
+0.06(+1.24%)
Mar 08, 2012
4.780
4.860
4.780
4.850
14,354
+0.18(+3.84%)
Mar 07, 2012
4.580
4.720
4.580
4.671
16,721
+0.21(+4.65%)
Mar 06, 2012
4.630
4.630
4.439
4.463
30,670
-0.38(-7.79%)
Mar 05, 2012
5.020
5.020
4.800
4.840
9,141
-0.21(-4.14%)
Mar 02, 2012
5.127
5.127
5.049
5.049
15,360
-0.14(-2.72%)
Mar 01, 2012
5.250
5.250
5.169
5.190
5,780
-0.00(-0.06%)
Feb 29, 2012
5.250
5.319
5.190
5.193
32,704
+0.06(+1.23%)
Feb 28, 2012
5.160
5.166
5.116
5.130
9,598
-0.03(-0.57%)
Feb 27, 2012
5.100
5.193
5.100
5.160
3,500
-0.05(-0.90%)
Feb 24, 2012
5.098
5.220
5.098
5.207
37,200
+0.13(+2.49%)
Feb 23, 2012
5.020
5.105
5.020
5.080
18,987
+0.01(+0.14%)
Feb 22, 2012
5.100
5.100
5.050
5.073
13,247
-0.02(-0.33%)
Feb 21, 2012
5.110
5.158
5.090
5.090
14,863
+0.05(+0.99%)
Feb 17, 2012
5.042
5.048
4.960
5.040
8,600
+0.04(+0.78%)
Feb 16, 2012
4.840
5.003
4.840
5.001
26,950
+0.14(+2.90%)
Feb 15, 2012
4.900
4.910
4.828
4.860
9,900
-0.06(-1.22%)
Feb 14, 2012
4.997
4.997
4.820
4.920
20,500
-0.17(-3.34%)
Feb 13, 2012
5.150
5.150
5.040
5.090
18,700
+0.10(+2.00%)
Feb 10, 2012
5.091
5.100
4.978
4.990
26,122
-0.32(-6.03%)
Feb 09, 2012
5.230
5.330
5.230
5.310
11,033
+0.08(+1.53%)
Feb 08, 2012
5.200
5.260
5.170
5.230
15,019
+0.06(+1.16%)
Feb 07, 2012
5.250
5.250
5.154
5.170
11,161
-0.08(-1.52%)
Feb 06, 2012
5.260
5.380
5.250
5.250
41,311
-0.10(-1.87%)
Feb 03, 2012
5.213
5.350
5.210
5.350
17,650
+0.17(+3.28%)
Feb 02, 2012
5.130
5.180
5.130
5.180
2,700
+0.04(+0.86%)
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
.