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 (%)
Aug 31, 2012
4.474
4.513
4.474
4.513
34,085
+0.15(+3.37%)
Aug 30, 2012
4.420
4.420
4.350
4.366
10,485
-0.07(-1.67%)
Aug 29, 2012
4.480
4.483
4.440
4.440
9,100
-0.12(-2.63%)
Aug 27, 2012
4.627
4.650
4.540
4.560
19,656
-0.10(-2.15%)
Aug 24, 2012
4.680
4.720
4.660
4.660
6,271
-0.06(-1.29%)
Aug 23, 2012
4.744
4.792
4.721
4.721
8,380
-0.05(-1.12%)
Aug 22, 2012
4.706
4.775
4.700
4.775
7,500
+0.03(+0.73%)
Aug 21, 2012
4.660
4.750
4.660
4.740
5,380
+0.10(+2.25%)
Aug 20, 2012
4.630
4.637
4.630
4.636
1,332
+0.02(+0.34%)
Aug 17, 2012
4.590
4.620
4.590
4.620
25,000
+0.03(+0.65%)
Aug 16, 2012
4.500
4.593
4.500
4.590
8,608
+0.12(+2.68%)
Aug 15, 2012
4.510
4.510
4.470
4.470
12,300
-0.05(-1.11%)
Aug 14, 2012
4.520
4.520
4.520
4.520
100
-0.04(-0.94%)
Aug 13, 2012
4.551
4.563
4.551
4.563
1,500
-0.04(-0.80%)
Aug 11, 2012
4.550
4.636
4.550
4.600
22,676
+0.00(+0.00%)
Aug 10, 2012
4.550
4.636
4.550
4.600
22,676
-0.03(-0.65%)
Aug 09, 2012
4.611
4.637
4.611
4.630
1,050
+0.03(+0.59%)
Aug 08, 2012
4.522
4.690
4.522
4.603
10,000
+0.10(+2.23%)
Aug 07, 2012
4.450
4.508
4.450
4.503
10,800
+0.16(+3.75%)
Aug 06, 2012
4.420
4.420
4.340
4.340
2,350
-0.08(-1.81%)
Aug 03, 2012
4.380
4.420
4.380
4.420
4,000
+0.24(+5.74%)
Aug 02, 2012
4.175
4.190
4.160
4.180
8,120
-0.07(-1.65%)
Aug 01, 2012
4.281
4.284
4.250
4.250
83,000
-0.06(-1.39%)
Jul 31, 2012
4.322
4.322
4.300
4.310
74,700
-0.06(-1.37%)
Jul 30, 2012
4.390
4.406
4.370
4.370
4,442
-0.01(-0.23%)
Jul 27, 2012
4.350
4.380
4.330
4.380
6,261
+0.10(+2.34%)
Jul 26, 2012
4.100
4.280
4.100
4.280
32,850
+0.40(+10.28%)
Jul 25, 2012
3.930
3.960
3.873
3.881
4,800
+0.05(+1.38%)
Jul 24, 2012
3.910
3.910
3.828
3.828
2,050
-0.10(-2.42%)
Jul 23, 2012
3.950
3.950
3.890
3.923
20,492
-0.17(-4.06%)
Jul 20, 2012
4.070
4.089
4.070
4.089
3,700
-0.09(-2.08%)
Jul 19, 2012
4.050
4.176
4.050
4.176
11,697
+0.19(+4.66%)
Jul 18, 2012
3.990
3.990
3.990
3.990
400
+0.08(+2.12%)
Jul 17, 2012
3.950
3.960
3.850
3.907
15,260
-0.07(-1.66%)
Jul 16, 2012
3.964
3.973
3.964
3.973
1,500
-0.04(-0.92%)
Jul 14, 2012
3.890
4.010
3.890
4.010
10,891
+0.00(+0.00%)
Jul 13, 2012
3.890
4.010
3.890
4.010
10,891
+0.17(+4.43%)
Jul 12, 2012
3.811
3.850
3.800
3.840
9,262
-0.04(-1.16%)
Jul 11, 2012
3.990
3.990
3.885
3.885
14,700
-0.11(-2.82%)
Jul 10, 2012
4.220
4.220
3.998
3.998
4,450
-0.15(-3.60%)
Jul 09, 2012
4.220
4.220
4.147
4.147
2,000
-0.10(-2.42%)
Jul 06, 2012
4.300
4.300
4.250
4.250
1,100
-0.22(-4.92%)
Jul 05, 2012
4.320
4.470
4.320
4.470
10,800
+0.23(+5.42%)
Jul 03, 2012
4.147
4.246
4.147
4.240
33,092
+0.11(+2.66%)
Jul 02, 2012
4.130
4.142
4.130
4.130
4,116
-0.05(-1.16%)
Jun 29, 2012
4.025
4.247
4.025
4.178
27,100
+0.41(+10.83%)
Jun 28, 2012
3.747
3.770
3.700
3.770
4,898
-0.10(-2.58%)
Jun 27, 2012
3.890
3.890
3.860
3.870
925
+0.01(+0.26%)
Jun 26, 2012
3.880
3.880
3.821
3.860
2,650
-0.04(-1.10%)
Jun 25, 2012
3.902
3.910
3.902
3.903
11,900
-0.10(-2.42%)
Jun 22, 2012
4.027
4.050
4.000
4.000
2,085
-0.03(-0.73%)
Jun 21, 2012
4.240
4.240
4.029
4.029
3,417
-0.21(-4.89%)
Jun 20, 2012
4.310
4.330
4.237
4.237
2,750
-0.11(-2.52%)
Jun 19, 2012
4.230
4.397
4.230
4.346
19,983
+0.23(+5.59%)
Jun 18, 2012
4.116
4.116
4.116
4.116
1,600
+0.07(+1.69%)
Jun 15, 2012
3.900
4.050
3.900
4.048
37,598
+0.15(+3.80%)
Jun 14, 2012
3.860
3.899
3.780
3.899
10,615
-0.09(-2.27%)
Jun 13, 2012
4.001
4.001
3.990
3.990
1,420
+0.07(+1.68%)
Jun 12, 2012
3.900
3.932
3.850
3.924
3,900
-0.04(-0.91%)
Jun 11, 2012
4.100
4.100
3.960
3.960
3,570
-0.09(-2.22%)
Jun 08, 2012
4.030
4.050
4.024
4.050
2,000
-0.02(-0.49%)
Jun 07, 2012
4.190
4.190
4.070
4.070
3,420
+0.07(+1.65%)
Jun 06, 2012
3.920
4.062
4.004
4.004
12,200
+0.14(+3.71%)
Jun 05, 2012
3.870
3.890
3.840
3.861
10,300
+0.02(+0.55%)
Jun 04, 2012
3.830
3.846
3.817
3.840
6,785
+0.06(+1.72%)
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
.