Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lynas Rare Earths Ltd ADR (OP: LYSDY )

4.010 -0.085 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.035 4.050 3.990 4.010 27,289 -0.08(-2.08%)
Jul 18, 2024 4.120 4.135 4.090 4.095 28,156 -0.04(-0.85%)
Jul 17, 2024 4.200 4.210 4.080 4.130 51,786 -0.08(-1.90%)
Jul 16, 2024 4.210 4.210 4.200 4.210 57,898 -0.02(-0.47%)
Jul 15, 2024 4.230 4.400 4.150 4.230 36,500 -0.08(-1.97%)
Jul 12, 2024 4.300 4.360 4.230 4.315 48,376 +0.02(+0.35%)
Jul 11, 2024 4.250 4.317 4.170 4.300 33,716 +0.08(+1.90%)
Jul 10, 2024 4.208 4.230 4.200 4.220 21,549 -0.04(-0.94%)
Jul 09, 2024 4.220 4.317 4.220 4.260 10,724 -0.03(-0.70%)
Jul 08, 2024 4.310 4.400 4.250 4.290 24,384 -0.09(-2.05%)
Jul 05, 2024 4.250 4.510 4.250 4.380 35,582 +0.11(+2.58%)
Jul 03, 2024 4.100 4.300 4.100 4.270 67,488 +0.22(+5.43%)
Jul 02, 2024 4.150 4.150 4.020 4.050 79,895 -0.00(-0.12%)
Jul 01, 2024 4.000 4.110 4.000 4.055 102,407 +0.15(+3.97%)
Jun 28, 2024 3.860 3.950 3.800 3.900 30,068 -0.03(-0.76%)
Jun 27, 2024 4.000 4.000 3.930 3.930 29,478 +0.03(+0.77%)
Jun 26, 2024 3.910 3.975 3.900 3.900 30,788 -0.09(-2.26%)
Jun 25, 2024 3.970 4.000 3.970 3.990 35,754 -0.02(-0.50%)
Jun 24, 2024 4.000 4.020 3.970 4.010 62,723 +0.02(+0.50%)
Jun 21, 2024 3.980 3.992 3.970 3.990 40,793 -0.01(-0.25%)
Jun 20, 2024 3.985 4.020 3.950 4.000 55,677 +0.01(+0.25%)
Jun 18, 2024 3.950 3.990 3.950 3.990 69,166 -0.02(-0.62%)
Jun 17, 2024 3.999 4.030 3.910 4.015 53,342 +0.00(+0.00%)
Jun 14, 2024 3.970 4.040 3.910 4.015 72,360 -0.08(-1.83%)
Jun 13, 2024 4.170 4.170 4.030 4.090 97,885 -0.30(-6.83%)
Jun 12, 2024 4.220 4.400 4.220 4.390 28,849 +0.10(+2.32%)
Jun 11, 2024 4.300 4.380 4.250 4.291 91,449 -0.06(-1.37%)
Jun 10, 2024 4.350 4.350 4.220 4.350 49,361 +0.04(+0.93%)
Jun 07, 2024 4.390 4.390 4.310 4.310 27,286 -0.09(-2.05%)
Jun 06, 2024 4.240 4.410 4.240 4.400 15,862 -0.02(-0.45%)
Jun 05, 2024 4.440 4.480 4.400 4.420 40,855 +0.02(+0.45%)
Jun 04, 2024 4.350 4.445 4.350 4.400 72,795 -0.04(-0.93%)
Jun 03, 2024 4.460 4.480 4.350 4.441 52,625 +0.04(+0.94%)
May 31, 2024 4.270 4.432 4.270 4.400 37,608 -0.02(-0.41%)
May 30, 2024 4.360 4.430 4.360 4.418 16,583 +0.04(+0.87%)
May 29, 2024 4.550 4.550 4.360 4.380 58,395 -0.02(-0.45%)
May 28, 2024 4.500 4.500 4.390 4.400 87,199 -0.03(-0.68%)
May 24, 2024 4.580 4.580 4.420 4.430 32,420 -0.06(-1.34%)
May 23, 2024 4.665 4.665 4.489 4.490 62,143 -0.09(-1.97%)
May 22, 2024 4.530 4.690 4.530 4.580 79,409 -0.12(-2.55%)
May 21, 2024 4.770 4.770 4.680 4.700 27,203 +0.00(+0.11%)
May 20, 2024 4.670 4.720 4.670 4.695 39,757 +0.03(+0.54%)
May 17, 2024 4.690 4.690 4.620 4.670 29,503 +0.03(+0.65%)
May 16, 2024 4.690 4.690 4.550 4.640 38,913 +0.05(+1.20%)
May 15, 2024 4.550 4.600 4.550 4.585 84,762 +0.03(+0.72%)
May 14, 2024 4.650 4.650 4.530 4.552 135,843 -0.03(-0.60%)
May 13, 2024 4.480 4.600 4.480 4.580 33,746 +0.07(+1.55%)
May 10, 2024 4.360 4.550 4.360 4.510 97,059 +0.06(+1.35%)
May 09, 2024 4.210 4.480 4.210 4.450 426,261 +0.11(+2.53%)
May 08, 2024 4.450 4.450 4.320 4.340 23,998 -0.03(-0.60%)
May 07, 2024 4.320 4.410 4.320 4.366 41,570 +0.04(+1.02%)
May 06, 2024 4.480 4.480 4.140 4.322 35,956 -0.02(-0.41%)
May 03, 2024 4.302 4.350 4.260 4.340 51,698 +0.16(+3.83%)
May 02, 2024 4.220 4.250 4.160 4.180 78,864 -0.07(-1.65%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.