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, 2019 0.8300 0.8580 0.8300 0.8580 1,100 -0.02(-2.14%)
May 30, 2019 0.8768 0.8768 0.8768 0.8768 602 +0.01(+1.60%)
May 29, 2019 0.9150 0.9150 0.8630 0.8630 2,529 +0.02(+2.74%)
May 28, 2019 0.8400 0.8400 0.8400 0.8400 376 +0.07(+9.13%)
May 24, 2019 0.7697 0.7697 0.7697 0.7697 100 +0.04(+5.87%)
May 23, 2019 0.8200 0.8200 0.7270 0.7270 3,900 +0.01(+1.54%)
May 20, 2019 0.7160 0.7160 0.7160 0 -0.12(-14.35%)
May 17, 2019 0.8360 0.8360 0.8360 0.8360 2,100 +0.02(+2.96%)
May 16, 2019 0.7900 0.8120 0.7900 0.8120 2,462 +0.02(+2.78%)
May 14, 2019 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
May 13, 2019 0.8500 0.8500 0.7900 0.8100 5,236 -0.05(-5.37%)
May 10, 2019 0.8560 0.8560 0.8560 0.8560 2,100 +0.03(+3.07%)
May 09, 2019 0.8230 0.8605 0.8230 0.8305 9,600 -0.11(-11.65%)
May 07, 2019 0.9400 0.9400 0.9400 0 +0.08(+9.86%)
May 06, 2019 0.8555 0.8556 0.8555 0.8556 6,055 -0.05(-5.39%)
Apr 30, 2019 0.9043 0.9043 0.9043 0 +0.00(+0.48%)
Apr 29, 2019 1.010 1.010 0.9000 0.9000 4,840 -0.01(-1.62%)
Apr 26, 2019 0.9148 0.9148 0.9148 0.9148 100 -0.04(-3.71%)
Apr 25, 2019 0.9500 0.9500 0.9500 0.9500 10,048 +0.05(+5.20%)
Apr 24, 2019 0.9265 0.9265 0.9030 0.9030 4,480 -0.03(-2.69%)
Apr 23, 2019 0.9500 0.9500 0.9280 0.9280 1,118 -0.05(-4.77%)
Apr 22, 2019 0.9745 0.9745 0.9745 0.9745 200 -0.02(-1.57%)
Apr 18, 2019 0.9900 0.9900 0.9900 66 +0.00(+0.00%)
Apr 17, 2019 0.9360 0.9900 0.9360 0.9900 1,812 +0.08(+8.55%)
Apr 16, 2019 0.9380 0.9380 0.9120 0.9120 15,698 +0.03(+3.84%)
Apr 15, 2019 0.8750 0.8783 0.8750 0.8783 1,300 -0.04(-4.43%)
Apr 12, 2019 0.9560 0.9560 0.9190 0.9190 2,000 -0.00(-0.22%)
Apr 11, 2019 1.000 1.010 0.9210 0.9210 7,159 -0.10(-9.71%)
Apr 10, 2019 1.014 1.025 1.000 1.020 8,414 -0.13(-11.30%)
Apr 09, 2019 1.105 1.150 1.100 1.150 13,713 +0.04(+3.59%)
Apr 08, 2019 1.075 1.110 1.075 1.110 45,092 +0.04(+3.93%)
Apr 05, 2019 1.035 1.100 1.035 1.068 54,500 +0.06(+5.74%)
Apr 04, 2019 1.020 1.040 0.9900 1.010 15,980 -0.02(-1.73%)
Apr 03, 2019 1.028 1.028 1.028 1.028 800 -0.00(-0.21%)
Apr 02, 2019 1.020 1.030 1.020 1.030 8,077 +0.01(+0.98%)
Apr 01, 2019 1.020 1.020 1.020 1.020 289 +0.01(+1.29%)
Mar 29, 2019 1.007 1.007 1.007 1.007 2,000 +0.04(+3.98%)
Mar 28, 2019 1.000 1.000 0.9320 0.9685 6,120 -0.06(-5.97%)
Mar 27, 2019 1.050 1.055 1.020 1.030 43,100 +0.00(+0.00%)
Mar 26, 2019 1.035 1.035 1.030 1.030 6,175 +0.00(+0.00%)
Mar 25, 2019 1.030 1.030 1.020 1.030 4,619 +0.01(+0.98%)
Mar 22, 2019 1.025 1.025 1.020 1.020 5,000 +0.05(+5.05%)
Mar 21, 2019 1.010 1.040 0.9650 0.9710 8,213 -0.03(-2.90%)
Mar 20, 2019 0.9696 1.000 0.9620 1.000 10,500 +0.01(+0.50%)
Mar 19, 2019 0.9635 0.9950 0.9575 0.9950 2,502 +0.07(+8.15%)
Mar 18, 2019 0.9200 0.9200 0.9200 2 +0.00(+0.00%)
Mar 15, 2019 0.9640 0.9780 0.9200 0.9200 19,300 +0.04(+4.24%)
Mar 14, 2019 0.9560 0.9560 0.8826 0.8826 3,868 -0.09(-9.38%)
Mar 13, 2019 0.9445 0.9740 0.9445 0.9740 8,160 +0.05(+5.54%)
Mar 12, 2019 0.9229 0.9229 0.9229 0.9229 534 +0.04(+4.34%)
Mar 11, 2019 0.9270 0.9270 0.8845 0.8845 2,160 -0.01(-0.73%)
Mar 08, 2019 0.8910 0.8910 0.8910 0.8910 1,200 +0.00(+0.11%)
Mar 07, 2019 0.9085 0.9085 0.8899 0.8900 1,945 -0.09(-9.18%)
Mar 06, 2019 0.9800 0.9800 0.9800 0.9800 1,550 -0.00(-0.20%)
Mar 05, 2019 0.9780 0.9820 0.9100 0.9820 5,298 -0.01(-0.60%)
Mar 04, 2019 0.9550 0.9950 0.9550 0.9879 8,750 +0.00(+0.42%)
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.