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

Lonmin Plc ADR (OP: LNMIY )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 2.810 2.810 2.810 0 +0.23(+9.00%)
May 24, 2016 2.578 2.578 2.578 0 -0.15(-5.60%)
May 23, 2016 2.731 2.731 2.731 2.731 303 -0.05(-1.66%)
May 19, 2016 2.777 2.777 2.777 0 -0.01(-0.47%)
May 16, 2016 2.790 2.790 2.790 0 +0.38(+15.63%)
May 13, 2016 2.478 2.478 2.413 2.413 11,893 +0.00(+0.11%)
May 12, 2016 2.450 2.450 2.400 2.410 12,764 -0.10(-3.98%)
May 11, 2016 2.510 2.510 2.510 2.510 682 +0.31(+14.09%)
May 09, 2016 2.200 2.200 2.200 0 -0.14(-5.98%)
May 06, 2016 2.320 2.340 2.320 2.340 3,602 +0.12(+5.41%)
May 05, 2016 2.460 2.460 2.220 2.220 21,937 -0.28(-11.20%)
May 04, 2016 2.500 2.500 2.500 2.500 138 -0.07(-2.72%)
May 03, 2016 2.710 2.710 2.570 2.570 3,098 -0.23(-8.21%)
May 02, 2016 2.830 2.830 2.800 2.800 4,199 -0.07(-2.44%)
Apr 29, 2016 2.770 2.900 2.770 2.870 3,598 +0.18(+6.69%)
Apr 28, 2016 2.770 2.770 2.690 2.690 900 +0.10(+3.86%)
Apr 27, 2016 2.620 2.620 2.590 2.590 3,900 -0.09(-3.36%)
Apr 22, 2016 2.680 2.680 2.680 55 -0.01(-0.37%)
Apr 21, 2016 2.720 2.770 2.690 2.690 4,700 +0.01(+0.37%)
Apr 20, 2016 2.670 2.680 2.670 2.680 1,060 +0.26(+10.74%)
Apr 19, 2016 2.510 2.510 2.420 2.420 4,985 +0.08(+3.42%)
Apr 18, 2016 2.340 2.340 2.340 2.340 3,380 -0.02(-0.85%)
Apr 15, 2016 2.190 2.360 2.190 2.360 2,103 +0.26(+12.38%)
Apr 14, 2016 2.100 2.100 2.100 2.100 848 -0.11(-4.98%)
Apr 13, 2016 2.150 2.240 2.150 2.210 3,220 +0.18(+8.87%)
Apr 12, 2016 2.050 2.150 2.030 2.030 2,233 +0.18(+9.46%)
Apr 08, 2016 1.855 1.855 1.855 4 -0.10(-4.90%)
Apr 07, 2016 1.850 1.950 1.850 1.950 3,703 +0.23(+13.37%)
Apr 06, 2016 1.760 1.760 1.670 1.720 1,450 -0.04(-2.11%)
Apr 05, 2016 1.750 1.757 1.750 1.757 1,274 -0.00(-0.17%)
Apr 04, 2016 1.950 1.950 1.760 1.760 1,621 -0.29(-14.15%)
Apr 01, 2016 1.820 2.050 1.820 2.050 2,830 -0.05(-2.38%)
Mar 31, 2016 2.076 2.100 2.076 2.100 2,740 +0.23(+12.31%)
Mar 29, 2016 1.870 1.870 1.870 3 -0.04(-1.84%)
Mar 28, 2016 1.905 1.905 1.905 1.905 1,399 -0.04(-2.31%)
Mar 24, 2016 1.950 1.950 1.950 0 -0.03(-1.52%)
Mar 23, 2016 2.140 2.140 1.980 1.980 3,609 -0.37(-15.74%)
Mar 22, 2016 2.320 2.370 2.320 2.350 4,448 +0.04(+1.95%)
Mar 18, 2016 2.305 2.305 2.305 0 -0.15(-6.30%)
Mar 17, 2016 2.460 2.460 2.460 2.460 196 +0.34(+16.03%)
Mar 16, 2016 2.120 2.120 2.120 2.120 762 -0.13(-5.78%)
Mar 15, 2016 2.200 2.250 2.196 2.250 1,843 -0.25(-10.00%)
Mar 14, 2016 2.530 2.530 2.500 2.500 1,975 +0.28(+12.41%)
Mar 11, 2016 2.370 2.370 2.224 2.224 4,499 +0.08(+3.93%)
Mar 10, 2016 2.000 2.140 1.990 2.140 3,519 -0.12(-5.31%)
Mar 09, 2016 2.260 2.260 2.260 2.260 235 -0.09(-3.83%)
Mar 08, 2016 2.550 2.560 2.250 2.350 5,122 -0.21(-8.20%)
Mar 07, 2016 2.566 2.566 2.560 2.560 792 +0.14(+5.79%)
Mar 04, 2016 2.562 1.750 2.420 5,886 +0.67(+38.29%)
Mar 03, 2016 1.690 1.770 1.690 1.750 2,564 +0.35(+25.00%)
Mar 02, 2016 1.400 1.400 1.400 1.400 102 +0.05(+3.70%)
Mar 01, 2016 1.332 1.350 1.332 1.350 482 +0.07(+5.47%)
Feb 29, 2016 1.280 1.280 1.280 1.280 297 -0.10(-7.31%)
Feb 26, 2016 1.390 1.390 1.210 1.381 3,374 +0.26(+23.30%)
Feb 25, 2016 1.130 1.170 1.080 1.120 2,648 -0.13(-10.40%)
Feb 24, 2016 1.200 1.250 1.200 1.250 7,459 +0.01(+0.81%)
Feb 23, 2016 1.180 1.248 1.180 1.240 4,953 +0.11(+9.73%)
Feb 22, 2016 1.190 1.190 1.130 1.130 3,205 -0.04(-3.42%)
Feb 19, 2016 1.170 1.170 1.170 1.170 2,655 -0.03(-2.50%)
Feb 18, 2016 1.120 1.300 1.110 1.200 48,660 -0.02(-1.64%)
Feb 17, 2016 1.270 1.270 1.220 1.220 43,497 +0.02(+1.67%)
Feb 16, 2016 1.210 1.210 1.120 1.200 17,799 -0.22(-15.49%)
Feb 12, 2016 1.420 1.420 1.420 0 +0.22(+18.33%)
Feb 11, 2016 1.200 1.200 1.170 1.200 2,449 +0.04(+3.45%)
Feb 10, 2016 1.120 1.160 1.120 1.160 600 +0.06(+5.45%)
Feb 09, 2016 1.110 1.150 1.100 27,190 -0.05(-4.35%)
Feb 08, 2016 1.040 1.150 1.040 1.150 1,300 +0.14(+13.86%)
Feb 05, 2016 0.9300 1.010 0.9299 1.010 31,920 +0.07(+7.45%)
Feb 04, 2016 0.8600 0.9500 0.8600 0.9400 10,834 +0.10(+11.90%)
Feb 03, 2016 0.7100 0.8500 0.7100 0.8400 14,034 +0.14(+20.00%)
Feb 02, 2016 0.9700 0.9700 0.7000 0.7000 38,294 -0.26(-27.08%)
Feb 01, 2016 0.9900 0.9900 0.9435 0.9600 5,321 -0.13(-11.93%)
Jan 29, 2016 1.090 1.090 1.090 1.090 309 +0.34(+45.33%)
Jan 25, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 22, 2016 0.8250 0.8250 0.7500 0.7500 2,296 +0.06(+7.91%)
Jan 20, 2016 0.6950 0.6950 0.6950 27 -0.31(-30.50%)
Jan 19, 2016 0.9850 1.000 0.9850 1.000 1,913 -0.10(-9.09%)
Jan 15, 2016 1.100 1.100 1.100 0 +0.15(+15.79%)
Jan 14, 2016 1.250 5.000 0.9500 0.9500 5,275 -9.50(-90.91%)
Jan 13, 2016 10.45 10.45 10.45 10.45 110 +0.95(+10.00%)
Jan 12, 2016 9.500 9.500 9.500 9.500 394 +0.50(+5.56%)
Dec 24, 2015 9.000 9.000 9.000 0 +7.50(+500.00%)
Dec 23, 2015 1.500 1.500 1.500 1.500 275 +0.62(+70.45%)
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.