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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Rare Earths Ltd ADR (OP: LYSDY )

5.070 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 22, 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 (%)
Oct 22, 2024 5.035 5.070 5.000 5.070 48,365 +0.01(+0.20%)
Oct 21, 2024 5.110 5.130 5.040 5.060 50,658 -0.06(-1.17%)
Oct 18, 2024 5.050 5.150 5.050 5.120 26,889 -0.01(-0.19%)
Oct 17, 2024 5.127 5.130 5.110 5.130 40,412 -0.03(-0.58%)
Oct 16, 2024 5.200 5.210 5.130 5.160 43,029 +0.02(+0.29%)
Oct 15, 2024 5.170 5.183 5.020 5.145 21,288 -0.04(-0.77%)
Oct 14, 2024 5.260 5.264 5.170 5.185 30,984 -0.02(-0.29%)
Oct 11, 2024 5.210 5.290 5.200 5.200 19,526 +0.06(+1.17%)
Oct 10, 2024 5.020 5.140 5.020 5.140 71,578 +0.18(+3.63%)
Oct 09, 2024 5.050 5.180 4.920 4.960 44,280 -0.17(-3.31%)
Oct 08, 2024 5.140 5.140 4.960 5.130 50,070 -0.02(-0.34%)
Oct 07, 2024 5.210 5.250 5.140 5.147 39,142 -0.06(-1.20%)
Oct 04, 2024 5.170 5.210 5.000 5.210 36,589 +0.00(+0.10%)
Oct 03, 2024 5.490 5.490 5.070 5.205 37,665 -0.13(-2.53%)
Oct 02, 2024 5.350 5.390 5.170 5.340 44,049 -0.07(-1.20%)
Oct 01, 2024 5.240 5.440 5.240 5.405 63,079 -0.08(-1.37%)
Sep 30, 2024 5.450 5.490 5.360 5.480 45,506 +0.12(+2.24%)
Sep 27, 2024 5.530 5.530 5.349 5.360 29,780 +0.05(+0.94%)
Sep 26, 2024 5.250 5.310 5.150 5.310 53,184 +0.14(+2.71%)
Sep 25, 2024 5.050 5.240 5.050 5.170 45,168 +0.15(+2.99%)
Sep 24, 2024 4.960 5.040 4.800 5.020 36,005 +0.24(+5.02%)
Sep 23, 2024 4.700 4.780 4.700 4.780 55,258 +0.08(+1.70%)
Sep 20, 2024 4.750 4.750 4.650 4.700 32,115 -0.06(-1.36%)
Sep 19, 2024 4.775 4.790 4.740 4.765 46,323 +0.25(+5.42%)
Sep 18, 2024 4.534 4.600 4.520 4.520 25,478 +0.02(+0.44%)
Sep 17, 2024 4.530 4.590 4.500 4.500 62,663 -0.08(-1.75%)
Sep 16, 2024 4.585 4.680 4.550 4.580 37,759 -0.04(-0.95%)
Sep 13, 2024 4.600 4.740 4.550 4.624 48,834 -0.05(-0.99%)
Sep 12, 2024 4.460 4.670 4.460 4.670 75,568 +0.08(+1.81%)
Sep 11, 2024 4.700 4.750 4.510 4.587 49,108 -0.07(-1.57%)
Sep 10, 2024 4.700 4.750 4.510 4.660 80,659 -0.02(-0.43%)
Sep 09, 2024 4.500 4.690 4.500 4.680 62,093 +0.26(+5.88%)
Sep 06, 2024 4.400 4.520 4.380 4.420 25,541 -0.08(-1.67%)
Sep 05, 2024 4.460 4.710 4.440 4.495 48,235 +0.01(+0.33%)
Sep 04, 2024 4.400 4.532 4.400 4.480 26,958 -0.02(-0.44%)
Sep 03, 2024 4.720 4.810 4.480 4.500 38,169 -0.16(-3.43%)
Aug 30, 2024 4.970 4.970 4.620 4.660 80,804 -0.06(-1.27%)
Aug 29, 2024 4.620 4.760 4.620 4.720 109,592 +0.11(+2.39%)
Aug 28, 2024 4.600 4.640 4.580 4.610 59,848 +0.06(+1.32%)
Aug 27, 2024 4.980 4.980 4.250 4.550 37,233 -0.05(-1.09%)
Aug 26, 2024 4.590 4.622 4.590 4.600 18,490 +0.01(+0.22%)
Aug 23, 2024 4.640 4.640 4.500 4.590 19,786 +0.02(+0.44%)
Aug 22, 2024 4.650 4.725 4.470 4.570 159,401 -0.00(-0.04%)
Aug 21, 2024 4.420 4.572 4.420 4.572 158,422 +0.37(+8.86%)
Aug 20, 2024 4.370 4.370 4.180 4.200 32,626 +0.01(+0.24%)
Aug 19, 2024 4.050 4.200 4.050 4.190 64,134 +0.10(+2.44%)
Aug 16, 2024 3.990 4.090 3.990 4.090 19,573 +0.00(+0.12%)
Aug 15, 2024 3.930 4.090 3.930 4.085 62,718 +0.06(+1.49%)
Aug 14, 2024 3.930 4.030 3.930 4.025 34,428 -0.00(-0.12%)
Aug 13, 2024 3.940 4.030 3.920 4.030 98,459 +0.09(+2.15%)
Aug 12, 2024 3.950 4.000 3.860 3.945 71,013 +0.03(+0.90%)
Aug 09, 2024 3.950 3.950 3.870 3.910 34,060 +0.01(+0.26%)
Aug 08, 2024 3.730 3.900 3.730 3.900 143,428 +0.10(+2.69%)
Aug 07, 2024 3.760 3.900 3.760 3.798 32,796 +0.03(+0.88%)
Aug 06, 2024 3.700 3.780 3.694 3.765 83,671 +0.01(+0.27%)
Aug 05, 2024 3.700 3.850 3.660 3.755 65,580 -0.10(-2.47%)
Aug 02, 2024 3.925 3.950 3.830 3.850 35,798 -0.09(-2.28%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.