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
)
11.56
-0.13 (-1.11%)
Streaming Delayed Price
Updated: 1:12 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 (%)
May 24, 2011
8.910
8.910
8.660
8.680
46,046
+0.02(+0.23%)
May 23, 2011
9.040
9.040
8.620
8.660
70,957
-0.39(-4.31%)
May 20, 2011
8.980
9.170
8.820
9.050
138,501
+0.00(+0.00%)
May 19, 2011
8.890
9.050
8.827
9.050
40,682
+0.22(+2.49%)
May 18, 2011
8.740
8.830
8.740
8.830
46,440
+0.10(+1.09%)
May 17, 2011
8.750
8.770
8.600
8.735
85,399
-0.04(-0.40%)
May 16, 2011
8.760
8.930
8.750
8.770
30,810
-0.04(-0.45%)
May 13, 2011
8.950
9.000
8.775
8.810
44,808
-0.07(-0.79%)
May 12, 2011
9.010
9.010
8.818
8.880
73,387
-0.21(-2.34%)
May 11, 2011
9.230
9.310
9.016
9.092
30,950
-0.16(-1.70%)
May 10, 2011
9.190
9.323
9.190
9.250
28,611
-0.01(-0.11%)
May 09, 2011
9.290
9.290
9.100
9.260
37,539
-0.04(-0.43%)
May 06, 2011
9.208
9.410
9.200
9.300
58,143
+0.27(+2.93%)
May 05, 2011
9.090
9.222
9.022
9.035
104,904
-0.29(-3.16%)
May 04, 2011
9.340
9.420
9.307
9.330
42,352
-0.11(-1.17%)
May 03, 2011
9.440
9.530
9.360
9.440
102,897
-0.23(-2.38%)
May 02, 2011
9.610
9.670
9.600
9.670
54,340
-0.10(-1.02%)
Apr 29, 2011
8.800
9.830
8.800
9.770
525,439
+1.02(+11.66%)
Apr 28, 2011
8.843
8.870
8.739
8.750
65,703
-0.08(-0.89%)
Apr 27, 2011
8.790
8.960
8.764
8.829
40,288
+0.04(+0.44%)
Apr 26, 2011
8.640
8.820
8.600
8.790
131,325
+0.11(+1.27%)
Apr 25, 2011
8.560
8.682
8.500
8.680
142,838
+0.30(+3.57%)
Apr 21, 2011
8.390
8.440
8.320
8.380
35,286
+0.04(+0.48%)
Apr 20, 2011
8.270
8.350
8.267
8.340
93,218
+0.28(+3.47%)
Apr 19, 2011
8.242
8.331
7.936
8.060
48,483
+0.04(+0.50%)
Apr 18, 2011
8.180
8.190
7.970
8.020
38,570
-0.26(-3.14%)
Apr 15, 2011
8.234
8.305
8.234
8.280
22,305
+0.00(+0.00%)
Apr 14, 2011
8.220
8.351
8.220
8.280
14,323
+0.01(+0.12%)
Apr 13, 2011
8.360
8.400
8.240
8.270
62,365
-0.04(-0.46%)
Apr 12, 2011
8.320
8.360
8.240
8.308
69,206
-0.11(-1.33%)
Apr 11, 2011
8.340
8.463
8.320
8.420
74,245
+0.10(+1.20%)
Apr 08, 2011
8.389
8.427
8.290
8.320
69,361
+0.01(+0.12%)
Apr 07, 2011
8.280
8.389
8.268
8.310
62,407
+0.06(+0.73%)
Apr 06, 2011
8.280
8.360
8.250
8.250
60,464
+0.02(+0.24%)
Apr 05, 2011
8.270
8.320
8.130
8.230
67,380
-0.02(-0.24%)
Apr 04, 2011
8.130
8.400
8.100
8.250
125,147
-0.37(-4.29%)
Apr 01, 2011
8.360
8.620
8.320
8.620
152,335
+0.29(+3.48%)
Mar 31, 2011
8.200
8.440
8.200
8.330
154,375
+0.15(+1.83%)
Mar 30, 2011
8.180
8.180
8.180
8.180
395,909
+0.34(+4.38%)
Mar 29, 2011
7.700
7.840
7.640
7.837
73,544
+0.15(+1.91%)
Mar 28, 2011
7.790
7.790
7.670
7.690
48,645
-0.04(-0.52%)
Mar 25, 2011
7.760
7.916
7.730
7.730
166,877
-0.04(-0.51%)
Mar 24, 2011
7.660
7.830
7.590
7.770
72,718
+0.25(+3.26%)
Mar 23, 2011
7.320
7.570
7.320
7.524
36,106
+0.28(+3.93%)
Mar 22, 2011
7.400
7.420
7.220
7.240
47,091
-0.24(-3.21%)
Mar 21, 2011
7.480
7.490
7.400
7.480
60,300
+0.00(+0.00%)
Mar 18, 2011
7.341
7.520
7.294
7.480
49,575
+0.28(+3.89%)
Mar 17, 2011
7.114
7.250
7.061
7.200
70,046
+0.26(+3.81%)
Mar 16, 2011
7.210
7.286
6.839
6.936
101,572
-0.16(-2.31%)
Mar 15, 2011
6.879
7.180
6.746
7.100
125,222
-0.21(-2.87%)
Mar 14, 2011
7.410
7.440
7.300
7.310
48,292
-0.31(-4.07%)
Mar 11, 2011
7.390
7.630
7.350
7.620
18,898
+0.15(+2.01%)
Mar 10, 2011
7.450
7.560
7.351
7.470
34,550
-0.08(-1.06%)
Mar 09, 2011
7.710
7.710
7.530
7.550
41,825
-0.15(-1.95%)
Mar 08, 2011
7.729
7.765
7.660
7.700
41,500
-0.02(-0.26%)
Mar 07, 2011
8.100
8.100
7.697
7.720
51,211
-0.45(-5.51%)
Mar 04, 2011
8.140
8.190
8.051
8.170
59,694
+0.03(+0.33%)
Mar 03, 2011
8.080
8.183
8.057
8.143
111,626
+0.07(+0.90%)
Mar 02, 2011
8.050
8.140
8.011
8.071
73,443
-0.03(-0.36%)
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
.