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
)
10.85
-0.38 (-3.38%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 11, 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 (%)
May 28, 2010
3.750
3.860
3.700
3.750
60,577
+0.00(+0.00%)
May 27, 2010
3.570
3.775
3.540
3.750
82,793
+0.34(+9.97%)
May 26, 2010
3.450
3.520
3.379
3.410
103,608
+0.15(+4.69%)
May 25, 2010
3.250
3.300
3.060
3.257
205,934
-0.26(-7.47%)
May 24, 2010
3.500
3.530
3.450
3.520
16,305
+0.12(+3.53%)
May 21, 2010
3.290
3.540
3.290
3.400
512,608
+0.10(+3.03%)
May 20, 2010
3.300
3.380
3.242
3.300
154,862
-0.36(-9.84%)
May 19, 2010
3.680
3.700
3.540
3.660
82,700
-0.04(-1.08%)
May 18, 2010
3.900
3.940
3.648
3.700
110,504
-0.08(-2.12%)
May 17, 2010
4.020
4.030
3.660
3.780
529,306
-0.29(-7.13%)
May 14, 2010
4.151
4.170
4.010
4.070
102,311
-0.11(-2.63%)
May 13, 2010
4.160
4.390
4.150
4.180
41,928
+0.02(+0.48%)
May 12, 2010
4.150
4.240
4.070
4.160
44,877
+0.13(+3.23%)
May 11, 2010
4.056
4.097
4.030
4.030
52,210
-0.07(-1.71%)
May 10, 2010
4.070
4.120
4.070
4.100
75,894
+0.18(+4.59%)
May 07, 2010
3.866
3.950
3.760
3.920
112,623
+0.08(+2.08%)
May 06, 2010
4.119
4.120
3.621
3.840
305,505
-0.25(-6.11%)
May 05, 2010
4.160
4.270
4.090
4.090
176,457
-0.19(-4.44%)
May 04, 2010
4.498
4.520
4.247
4.280
178,106
-0.33(-7.16%)
May 03, 2010
4.770
4.790
4.470
4.610
81,438
-0.08(-1.71%)
Apr 30, 2010
4.930
4.940
4.660
4.690
121,296
-0.22(-4.44%)
Apr 29, 2010
4.990
5.030
4.800
4.908
111,003
-0.03(-0.65%)
Apr 28, 2010
4.980
5.010
4.800
4.940
156,296
-0.01(-0.20%)
Apr 27, 2010
5.220
5.270
4.950
4.950
127,518
-0.36(-6.78%)
Apr 26, 2010
5.360
5.420
5.310
5.310
59,930
-0.04(-0.76%)
Apr 23, 2010
5.240
5.370
5.180
5.351
42,396
+0.11(+2.06%)
Apr 22, 2010
5.124
5.254
5.070
5.242
59,960
+0.01(+0.18%)
Apr 21, 2010
5.270
5.270
5.170
5.233
68,712
+0.02(+0.31%)
Apr 20, 2010
5.138
5.240
5.127
5.217
58,224
+0.12(+2.30%)
Apr 19, 2010
5.063
5.170
5.030
5.100
112,049
-0.06(-1.16%)
Apr 16, 2010
5.290
5.300
5.000
5.160
53,686
-0.15(-2.82%)
Apr 15, 2010
5.397
5.440
5.293
5.310
128,455
-0.13(-2.32%)
Apr 14, 2010
5.465
5.520
5.383
5.436
76,792
+0.08(+1.42%)
Apr 13, 2010
5.519
5.519
5.286
5.360
148,876
-0.20(-3.60%)
Apr 12, 2010
5.640
5.720
5.540
5.560
114,684
-0.05(-0.89%)
Apr 09, 2010
5.570
5.734
5.520
5.610
82,713
+0.11(+2.00%)
Apr 08, 2010
5.438
5.502
5.349
5.500
55,128
-0.04(-0.72%)
Apr 07, 2010
5.561
5.620
5.500
5.540
137,375
-0.10(-1.77%)
Apr 06, 2010
5.584
5.690
5.560
5.640
114,063
+0.07(+1.26%)
Apr 05, 2010
5.510
5.627
5.492
5.570
104,492
+0.10(+1.83%)
Apr 01, 2010
5.470
5.470
5.470
0
+0.17(+3.21%)
Mar 31, 2010
5.170
5.420
5.160
5.300
164,148
+0.13(+2.51%)
Mar 30, 2010
5.050
5.262
5.000
5.170
295,842
+0.23(+4.71%)
Mar 29, 2010
4.860
4.940
4.850
4.938
84,862
+0.14(+2.86%)
Mar 26, 2010
4.849
4.853
4.780
4.800
70,150
-0.04(-0.83%)
Mar 25, 2010
4.900
4.950
4.830
4.840
56,975
+0.04(+0.83%)
Mar 24, 2010
4.841
4.910
4.770
4.800
51,483
-0.17(-3.41%)
Mar 23, 2010
4.788
5.000
4.780
4.969
93,650
+0.22(+4.62%)
Mar 22, 2010
4.683
4.784
4.660
4.750
254,439
-0.08(-1.66%)
Mar 19, 2010
4.840
4.882
4.730
4.830
89,904
-0.07(-1.46%)
Mar 18, 2010
4.944
4.950
4.810
4.901
67,613
-0.12(-2.36%)
Mar 17, 2010
5.020
5.059
4.995
5.020
108,616
-0.01(-0.16%)
Mar 16, 2010
4.990
5.066
4.980
5.028
77,963
+0.09(+1.78%)
Mar 15, 2010
4.923
4.944
4.920
4.940
62,310
-0.10(-1.98%)
Mar 12, 2010
5.099
5.170
5.007
5.040
221,017
-0.00(-0.08%)
Mar 11, 2010
4.971
5.108
4.950
5.044
63,319
+0.01(+0.28%)
Mar 10, 2010
4.827
5.120
4.820
5.030
309,152
+0.39(+8.41%)
Mar 09, 2010
4.480
4.670
4.480
4.640
117,817
+0.09(+1.91%)
Mar 08, 2010
4.506
4.586
4.439
4.553
49,097
+0.10(+2.36%)
Mar 05, 2010
4.462
4.527
4.444
4.448
52,240
+0.05(+1.18%)
Mar 04, 2010
4.532
4.532
4.359
4.396
14,126
-0.12(-2.68%)
Mar 03, 2010
4.326
4.530
4.326
4.517
107,393
+0.22(+5.23%)
Mar 02, 2010
4.220
4.306
4.220
4.293
38,048
+0.12(+2.86%)
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
.