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
)
12.84
+0.54 (+4.41%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 17, 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 30, 2014
5.380
5.380
5.211
5.211
21,518
-0.17(-3.14%)
May 29, 2014
5.380
5.380
5.380
5.380
71,510
+0.07(+1.41%)
May 28, 2014
5.500
5.500
5.290
5.305
76,475
-0.20(-3.61%)
May 27, 2014
5.430
5.510
5.430
5.504
14,874
+0.11(+2.12%)
May 23, 2014
5.390
5.390
5.390
0
+0.02(+0.39%)
May 22, 2014
5.321
5.380
5.310
5.369
14,950
+0.06(+1.11%)
May 21, 2014
5.240
5.310
5.180
5.310
226,770
+0.08(+1.51%)
May 20, 2014
5.100
5.231
5.100
5.231
8,049
+0.08(+1.65%)
May 19, 2014
5.140
5.146
5.140
5.146
763
+0.01(+0.12%)
May 16, 2014
5.115
5.140
5.115
5.140
2,232
-0.07(-1.34%)
May 15, 2014
5.259
5.259
5.200
5.210
7,225
-0.10(-1.88%)
May 14, 2014
5.276
5.363
5.275
5.310
11,823
+0.01(+0.19%)
May 13, 2014
5.340
5.340
5.240
5.300
8,489
-0.05(-0.95%)
May 12, 2014
5.200
5.362
5.200
5.351
9,599
+0.29(+5.81%)
May 09, 2014
5.110
5.110
5.020
5.057
3,860
-0.12(-2.37%)
May 08, 2014
5.039
5.202
5.039
5.180
3,241
+0.23(+4.65%)
May 07, 2014
4.980
5.015
4.950
4.950
1,800
-0.09(-1.71%)
May 06, 2014
5.038
5.069
4.980
5.036
2,448
+0.01(+0.12%)
May 05, 2014
5.160
5.170
5.030
5.030
2,354
-0.11(-2.14%)
May 02, 2014
5.100
5.150
5.100
5.140
10,513
+0.01(+0.19%)
May 01, 2014
5.050
5.132
5.050
5.130
6,257
+0.01(+0.29%)
Apr 30, 2014
4.910
5.115
4.910
5.115
9,856
+0.02(+0.30%)
Apr 29, 2014
4.990
5.110
4.990
5.100
5,214
+0.10(+2.00%)
Apr 28, 2014
5.060
5.060
4.954
5.000
15,037
-0.08(-1.57%)
Apr 25, 2014
5.060
5.090
5.040
5.080
24,609
-0.04(-0.70%)
Apr 24, 2014
4.985
5.200
4.940
5.116
23,321
+0.25(+5.25%)
Apr 23, 2014
4.900
4.900
4.861
4.861
1,106
-0.05(-0.95%)
Apr 22, 2014
4.850
4.908
4.850
4.908
7,583
+0.16(+3.32%)
Apr 21, 2014
4.782
4.782
4.750
4.750
2,230
-0.04(-0.76%)
Apr 17, 2014
4.787
4.787
4.787
0
-0.02(-0.41%)
Apr 16, 2014
4.885
4.900
4.800
4.806
7,682
-0.05(-0.99%)
Apr 15, 2014
4.854
4.857
4.810
4.854
13,480
-0.13(-2.53%)
Apr 14, 2014
4.881
5.001
4.881
4.980
9,150
+0.15(+3.11%)
Apr 11, 2014
4.860
4.901
4.830
4.830
0
+0.04(+0.83%)
Apr 10, 2014
4.780
4.940
4.780
4.790
23,282
-0.08(-1.64%)
Apr 09, 2014
4.720
4.870
4.710
4.870
12,952
+0.16(+3.33%)
Apr 08, 2014
4.710
4.713
4.710
4.713
5,590
+0.07(+1.51%)
Apr 07, 2014
4.620
4.680
4.620
4.643
5,686
-0.03(-0.63%)
Apr 04, 2014
4.668
4.680
4.650
4.673
0
+0.05(+1.07%)
Apr 03, 2014
4.630
4.631
4.623
4.623
1,896
-0.08(-1.68%)
Apr 02, 2014
4.610
4.702
4.610
4.702
2,795
+0.08(+1.78%)
Apr 01, 2014
4.630
4.630
4.600
4.620
1,632
+0.01(+0.22%)
Mar 31, 2014
4.621
4.636
4.607
4.610
6,123
+0.05(+1.01%)
Mar 28, 2014
4.500
4.601
4.500
4.564
0
+0.08(+1.87%)
Mar 26, 2014
4.480
4.480
4.480
2
-0.05(-1.10%)
Mar 25, 2014
4.500
4.530
4.500
4.530
15,342
+0.11(+2.37%)
Mar 24, 2014
4.479
4.479
4.391
4.425
4,797
-0.08(-1.67%)
Mar 21, 2014
4.460
4.500
4.440
4.500
4,103
+0.06(+1.35%)
Mar 20, 2014
4.370
4.440
4.352
4.440
5,220
-0.02(-0.45%)
Mar 19, 2014
4.400
4.460
4.400
4.460
22,564
-0.08(-1.76%)
Mar 18, 2014
4.500
4.550
4.500
4.540
4,462
+0.11(+2.48%)
Mar 17, 2014
4.440
4.440
4.420
4.430
3,945
+0.07(+1.54%)
Mar 14, 2014
4.398
4.410
4.363
4.363
0
-0.08(-1.73%)
Mar 13, 2014
4.492
4.492
4.420
4.440
12,427
+0.03(+0.74%)
Mar 12, 2014
4.390
4.470
4.360
4.407
6,140
-0.04(-0.96%)
Mar 11, 2014
4.520
4.520
4.450
4.450
5,146
-0.05(-1.22%)
Mar 10, 2014
4.557
4.590
4.481
4.505
7,786
-0.12(-2.49%)
Mar 07, 2014
4.660
4.707
4.600
4.620
0
-0.20(-4.21%)
Mar 06, 2014
4.803
4.850
4.803
4.823
5,909
+0.06(+1.34%)
Mar 05, 2014
4.704
4.762
4.700
4.759
14,925
+0.07(+1.58%)
Mar 04, 2014
4.650
4.691
4.620
4.685
12,616
+0.13(+2.97%)
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
.