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 (%)
Jul 29, 2016
4.160
4.240
4.128
4.170
61,024
+0.07(+1.68%)
Jul 28, 2016
4.044
4.165
4.030
4.101
60,389
+0.08(+1.94%)
Jul 27, 2016
4.052
4.090
4.020
4.023
8,387
-0.03(-0.64%)
Jul 26, 2016
3.964
4.049
3.964
4.049
21,522
+0.09(+2.22%)
Jul 25, 2016
4.007
4.007
3.961
3.961
5,370
-0.07(-1.74%)
Jul 22, 2016
4.030
4.050
3.990
4.031
2,592
-0.04(-0.96%)
Jul 21, 2016
4.100
4.100
4.060
4.070
33,498
+0.06(+1.50%)
Jul 20, 2016
3.840
4.096
3.840
4.010
35,715
+0.09(+2.30%)
Jul 19, 2016
3.834
3.920
3.834
3.920
6,135
+0.12(+3.24%)
Jul 18, 2016
3.850
3.860
3.797
3.797
8,002
-0.07(-1.91%)
Jul 15, 2016
3.955
3.999
3.871
3.871
21,243
-0.11(-2.74%)
Jul 14, 2016
3.918
3.987
3.891
3.980
37,636
+0.07(+1.87%)
Jul 13, 2016
3.993
4.001
3.801
3.907
15,900
-0.04(-1.09%)
Jul 12, 2016
3.880
3.999
3.880
3.950
64,298
+0.20(+5.36%)
Jul 11, 2016
3.721
3.769
3.650
3.749
45,228
+0.13(+3.53%)
Jul 08, 2016
3.621
3.647
3.621
3.621
13,270
+0.02(+0.61%)
Jul 07, 2016
3.656
3.690
3.560
3.599
25,083
-0.01(-0.39%)
Jul 05, 2016
3.564
3.613
3.558
3.613
40,909
+0.16(+4.72%)
Jul 01, 2016
3.450
3.450
3.450
0
+0.05(+1.47%)
Jun 30, 2016
3.360
3.416
3.312
3.400
9,483
+0.05(+1.46%)
Jun 29, 2016
3.277
3.410
3.277
3.351
29,427
+0.13(+4.04%)
Jun 28, 2016
3.222
3.230
3.181
3.221
5,310
+0.03(+0.97%)
Jun 27, 2016
3.224
3.235
3.141
3.190
20,830
-0.05(-1.40%)
Jun 24, 2016
3.200
3.271
3.200
3.235
38,856
-0.24(-7.03%)
Jun 23, 2016
3.460
3.500
3.460
3.480
11,340
+0.12(+3.50%)
Jun 22, 2016
3.400
3.400
3.360
3.362
14,240
+0.00(+0.01%)
Jun 21, 2016
3.397
3.398
3.360
3.362
2,630
-0.09(-2.58%)
Jun 20, 2016
3.449
3.451
3.430
3.451
2,794
+0.07(+2.13%)
Jun 17, 2016
3.367
3.384
3.363
3.379
7,009
+0.05(+1.47%)
Jun 16, 2016
3.230
3.330
3.209
3.330
17,091
-0.03(-0.92%)
Jun 15, 2016
3.280
3.396
3.280
3.361
16,790
+0.13(+4.02%)
Jun 14, 2016
3.236
3.236
3.200
3.231
15,471
-0.05(-1.51%)
Jun 13, 2016
3.337
3.370
3.280
3.280
5,450
-0.11(-3.16%)
Jun 10, 2016
3.377
3.389
3.340
3.388
9,002
-0.01(-0.38%)
Jun 09, 2016
3.441
3.441
3.390
3.401
9,300
-0.13(-3.57%)
Jun 08, 2016
3.531
3.566
3.512
3.526
8,612
+0.13(+3.81%)
Jun 07, 2016
3.470
3.476
3.397
3.397
1,850
-0.11(-3.22%)
Jun 06, 2016
3.420
3.550
3.420
3.510
66,092
+0.10(+2.93%)
Jun 03, 2016
3.310
3.410
3.293
3.410
8,132
+0.19(+5.93%)
Jun 02, 2016
3.225
3.225
3.200
3.219
18,299
-0.05(-1.56%)
Jun 01, 2016
3.226
3.280
3.226
3.270
1,600
-0.05(-1.51%)
May 31, 2016
3.270
3.320
3.270
3.320
16,359
-0.05(-1.48%)
May 27, 2016
3.370
3.370
3.370
0
+0.01(+0.30%)
May 26, 2016
3.330
3.360
3.273
3.360
4,959
+0.11(+3.41%)
May 25, 2016
3.181
3.249
3.172
3.249
50,092
+0.14(+4.61%)
May 24, 2016
3.183
3.183
3.106
3.106
7,920
-0.11(-3.36%)
May 23, 2016
3.250
3.250
3.020
3.214
2,925
+0.06(+1.93%)
May 20, 2016
3.131
3.163
3.120
3.153
16,527
+0.09(+3.04%)
May 19, 2016
3.041
3.060
3.030
3.060
7,661
-0.04(-1.15%)
May 18, 2016
3.200
3.210
3.077
3.095
37,250
-0.18(-5.60%)
May 17, 2016
3.210
3.330
3.210
3.279
21,836
+0.01(+0.20%)
May 16, 2016
3.150
3.340
3.150
3.273
69,702
+0.16(+5.23%)
May 13, 2016
3.120
3.129
3.066
3.110
8,455
-0.01(-0.32%)
May 12, 2016
3.135
3.135
3.120
3.120
6,527
-0.09(-2.80%)
May 11, 2016
3.190
3.240
3.180
3.210
136,086
+0.14(+4.48%)
May 10, 2016
3.085
3.085
2.989
3.072
38,919
+0.05(+1.73%)
May 09, 2016
3.256
3.256
3.020
3.020
46,916
-0.28(-8.48%)
May 06, 2016
3.170
3.310
3.170
3.300
22,036
+0.14(+4.43%)
May 05, 2016
3.330
3.330
3.160
3.160
19,469
-0.12(-3.63%)
May 04, 2016
3.369
3.369
3.200
3.279
5,759
-0.11(-3.27%)
May 03, 2016
3.620
3.620
3.390
3.390
32,625
-0.33(-8.87%)
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
.