Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.450 +0.090 (+2.06%)
Streaming Delayed Price Updated: 3:56 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.440 1.440 1.370 1.410 70,800 -0.02(-1.05%)
May 28, 2020 1.370 1.430 1.370 1.425 50,759 +0.04(+2.52%)
May 27, 2020 1.330 1.460 1.330 1.390 145,694 -0.01(-0.71%)
May 26, 2020 1.450 1.450 1.370 1.400 164,555 +0.02(+1.45%)
May 22, 2020 1.340 1.460 1.340 1.380 461,300 +0.02(+1.47%)
May 21, 2020 1.390 1.390 1.290 1.360 219,654 +0.09(+6.67%)
May 20, 2020 1.209 1.290 1.209 1.275 105,720 +0.06(+5.37%)
May 19, 2020 1.265 1.280 1.210 1.210 104,188 -0.01(-0.82%)
May 18, 2020 1.270 1.270 1.200 1.220 118,491 +0.07(+6.09%)
May 15, 2020 1.110 1.150 1.100 1.150 96,400 +0.03(+2.68%)
May 14, 2020 1.129 1.130 1.100 1.120 69,596 -0.03(-2.61%)
May 13, 2020 1.200 1.200 1.120 1.150 249,407 -0.01(-0.86%)
May 12, 2020 1.180 1.190 1.150 1.160 37,210 -0.02(-1.69%)
May 11, 2020 1.100 1.240 1.100 1.180 47,742 +0.03(+2.61%)
May 08, 2020 1.135 1.180 1.120 1.150 26,400 +0.00(+0.00%)
May 07, 2020 1.220 1.220 1.120 1.150 73,049 -0.03(-2.54%)
May 06, 2020 1.200 1.200 1.160 1.180 95,918 +0.02(+2.16%)
May 05, 2020 1.150 1.160 1.125 1.155 117,615 +0.06(+5.96%)
May 04, 2020 1.160 1.160 1.090 1.090 82,324 -0.01(-0.91%)
May 01, 2020 1.180 1.180 1.100 1.100 128,600 -0.05(-4.35%)
Apr 30, 2020 1.135 1.190 1.080 1.150 153,048 +0.07(+6.48%)
Apr 29, 2020 1.075 1.090 1.030 1.080 136,678 +0.05(+4.85%)
Apr 28, 2020 1.050 1.050 0.9800 1.030 85,995 -0.03(-3.29%)
Apr 27, 2020 1.050 1.080 1.025 1.065 173,694 +0.02(+1.91%)
Apr 24, 2020 1.000 1.050 0.9817 1.045 178,800 -0.04(-3.24%)
Apr 23, 2020 1.100 1.110 1.035 1.080 304,877 -0.04(-3.57%)
Apr 22, 2020 0.9450 1.130 0.8825 1.120 687,907 +0.22(+23.76%)
Apr 21, 2020 0.9800 0.9800 0.9000 0.9050 88,099 -0.06(-6.22%)
Apr 20, 2020 1.018 1.018 0.9050 0.9650 85,581 -0.02(-1.53%)
Apr 17, 2020 1.056 1.056 0.9400 0.9800 21,300 +0.03(+3.16%)
Apr 16, 2020 0.9400 0.9700 0.9400 0.9500 24,750 -0.06(-5.94%)
Apr 15, 2020 0.9700 1.030 0.9700 1.010 44,805 +0.01(+1.00%)
Apr 14, 2020 1.000 1.030 0.9697 1.000 84,397 +0.08(+8.87%)
Apr 13, 2020 0.9150 0.9500 0.9000 0.9185 27,594 +0.02(+2.06%)
Apr 09, 2020 0.8880 0.9400 0.8800 0.9000 69,200 +0.05(+5.88%)
Apr 08, 2020 0.8350 0.8621 0.8199 0.8500 14,954 +0.00(+0.00%)
Apr 07, 2020 0.8100 0.8500 0.7900 0.8500 39,401 +0.00(+0.00%)
Apr 06, 2020 0.7900 0.8800 0.7900 0.8500 69,690 +0.10(+13.33%)
Apr 03, 2020 0.8000 0.8000 0.7500 0.7500 21,600 -0.07(-8.81%)
Apr 02, 2020 0.8500 0.8500 0.8200 0.8225 16,150 -0.03(-3.91%)
Apr 01, 2020 0.9200 0.9200 0.8234 0.8560 9,551 -0.03(-3.23%)
Mar 31, 2020 0.8500 0.9100 0.8300 0.8846 108,149 +0.08(+10.58%)
Mar 30, 2020 0.7450 0.8300 0.7450 0.8000 41,125 +0.00(+0.00%)
Mar 27, 2020 0.7800 0.8000 0.7600 0.8000 48,800 +0.02(+2.56%)
Mar 26, 2020 0.8600 0.8600 0.7000 0.7800 51,996 -0.01(-1.27%)
Mar 25, 2020 0.7600 0.8299 0.7200 0.7900 75,716 +0.03(+3.27%)
Mar 24, 2020 0.7400 0.7719 0.7300 0.7650 58,547 +0.10(+15.47%)
Mar 23, 2020 0.7190 0.7190 0.6100 0.6625 68,411 -0.09(-12.08%)
Mar 20, 2020 0.7200 0.7854 0.7200 0.7535 105,900 +0.08(+12.46%)
Mar 19, 2020 0.6625 0.7149 0.6500 0.6700 95,473 +0.07(+11.67%)
Mar 18, 2020 0.6800 0.6800 0.6000 0.6000 75,499 -0.12(-16.64%)
Mar 17, 2020 0.7000 0.7500 0.6772 0.7198 68,272 +0.05(+6.84%)
Mar 16, 2020 0.5772 0.6935 0.5772 0.6737 166,028 -0.15(-17.79%)
Mar 13, 2020 0.8040 0.8500 0.8000 0.8195 47,300 +0.03(+3.73%)
Mar 12, 2020 0.8742 0.9000 0.7819 0.7900 110,136 -0.15(-15.51%)
Mar 11, 2020 0.9000 0.9600 0.9000 0.9350 66,619 -0.02(-2.60%)
Mar 10, 2020 0.9500 1.000 0.9051 0.9600 53,513 +0.02(+2.13%)
Mar 09, 2020 0.9732 0.9732 0.8874 0.9400 124,780 -0.16(-14.55%)
Mar 06, 2020 1.070 1.130 1.070 1.100 45,900 -0.04(-3.51%)
Mar 05, 2020 1.150 1.170 1.125 1.140 43,723 -0.06(-4.60%)
Mar 04, 2020 1.150 1.200 1.150 1.195 73,529 +0.05(+3.91%)
Mar 03, 2020 1.160 1.170 1.100 1.150 87,803 -0.06(-4.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.