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 Corp (OP: LYSCF )

5.200 -0.150 (-2.80%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 5.190 5.350 5.190 5.350 155,535 +0.16(+3.08%)
Sep 25, 2024 5.150 5.200 4.944 5.190 37,323 +0.18(+3.59%)
Sep 24, 2024 4.780 5.010 4.770 5.010 146,446 +0.24(+5.03%)
Sep 23, 2024 4.700 4.800 4.700 4.770 7,740 +0.10(+2.05%)
Sep 20, 2024 4.500 4.800 4.500 4.674 7,785 -0.03(-0.55%)
Sep 19, 2024 4.750 4.800 4.700 4.700 38,630 +0.12(+2.62%)
Sep 18, 2024 4.600 4.600 4.476 4.580 12,634 +0.13(+2.92%)
Sep 17, 2024 4.210 4.600 4.210 4.450 2,124 -0.05(-1.11%)
Sep 16, 2024 4.450 4.555 4.450 4.500 26,151 -0.10(-2.17%)
Sep 13, 2024 4.500 4.600 4.470 4.600 4,651 +0.00(+0.00%)
Sep 12, 2024 4.530 4.700 4.500 4.600 68,328 -0.01(-0.22%)
Sep 11, 2024 4.670 4.670 4.500 4.610 4,399 -0.06(-1.39%)
Sep 10, 2024 4.674 4.742 4.650 4.675 31,857 +0.02(+0.54%)
Sep 09, 2024 4.560 4.720 4.500 4.650 47,301 +0.27(+6.16%)
Sep 06, 2024 4.405 4.450 4.250 4.380 15,899 -0.05(-1.13%)
Sep 05, 2024 4.400 4.500 4.300 4.430 12,312 +0.02(+0.50%)
Sep 04, 2024 4.510 4.560 4.300 4.408 12,737 -0.10(-2.26%)
Sep 03, 2024 4.500 4.700 4.500 4.510 30,372 -0.24(-5.05%)
Aug 30, 2024 4.750 4.750 4.550 4.750 33,976 -0.01(-0.31%)
Aug 29, 2024 4.600 4.800 4.600 4.765 43,654 +0.11(+2.29%)
Aug 28, 2024 4.500 4.700 4.500 4.659 26,570 +0.16(+3.52%)
Aug 27, 2024 4.500 4.600 4.500 4.500 10,108 +0.02(+0.45%)
Aug 26, 2024 4.610 4.650 4.480 4.480 29,255 -0.02(-0.44%)
Aug 23, 2024 4.600 4.617 4.350 4.500 12,584 -0.06(-1.32%)
Aug 22, 2024 4.700 4.700 4.350 4.560 19,544 +0.01(+0.22%)
Aug 21, 2024 4.400 4.600 4.400 4.550 74,543 +0.35(+8.33%)
Aug 20, 2024 4.150 4.250 4.140 4.200 14,561 +0.14(+3.45%)
Aug 19, 2024 4.050 4.250 4.050 4.060 21,231 +0.16(+4.10%)
Aug 16, 2024 4.005 4.150 3.900 3.900 16,094 -0.15(-3.70%)
Aug 15, 2024 4.054 4.120 4.020 4.050 33,863 +0.04(+0.95%)
Aug 14, 2024 3.970 4.120 3.970 4.012 23,424 +0.06(+1.57%)
Aug 13, 2024 3.915 4.040 3.915 3.950 12,047 +0.05(+1.28%)
Aug 12, 2024 3.900 4.000 3.900 3.900 15,396 -0.07(-1.76%)
Aug 09, 2024 4.000 4.000 3.900 3.970 21,822 +0.02(+0.51%)
Aug 08, 2024 3.850 3.950 3.800 3.950 78,223 +0.10(+2.60%)
Aug 07, 2024 3.850 3.938 3.850 3.850 17,468 -0.01(-0.26%)
Aug 06, 2024 3.970 3.970 3.680 3.860 14,354 +0.11(+2.93%)
Aug 05, 2024 3.850 3.950 3.680 3.750 26,749 -0.24(-6.02%)
Aug 02, 2024 3.900 4.200 3.820 3.990 9,250 -0.00(-0.10%)
Aug 01, 2024 4.050 4.060 3.950 3.994 11,840 -0.11(-2.63%)
Jul 31, 2024 3.950 4.145 3.950 4.102 12,419 +0.15(+3.84%)
Jul 30, 2024 3.950 3.980 3.920 3.950 18,019 -0.02(-0.50%)
Jul 29, 2024 4.000 4.160 3.970 3.970 4,175 -0.06(-1.61%)
Jul 26, 2024 4.035 4.070 4.035 4.035 1,918 +0.03(+0.62%)
Jul 25, 2024 3.950 4.010 3.900 4.010 16,582 +0.07(+1.78%)
Jul 24, 2024 4.050 4.050 3.940 3.940 6,096 -0.01(-0.25%)
Jul 23, 2024 4.000 4.050 3.950 3.950 18,279 -0.08(-1.99%)
Jul 22, 2024 3.950 4.050 3.950 4.030 9,579 +0.01(+0.25%)
Jul 19, 2024 4.130 4.130 4.020 4.020 12,950 -0.25(-5.85%)
Jul 18, 2024 4.170 4.340 4.130 4.270 3,231 +0.03(+0.76%)
Jul 17, 2024 4.150 4.500 4.000 4.238 11,483 -0.01(-0.28%)
Jul 16, 2024 4.340 4.340 4.150 4.250 34,466 -0.03(-0.70%)
Jul 15, 2024 4.300 4.380 3.960 4.280 23,354 -0.06(-1.50%)
Jul 12, 2024 4.390 4.410 4.250 4.345 10,971 -0.01(-0.21%)
Jul 11, 2024 4.350 4.354 4.150 4.354 17,025 +0.20(+4.92%)
Jul 10, 2024 4.180 4.274 4.150 4.150 14,260 -0.15(-3.49%)
Jul 09, 2024 4.250 4.345 4.250 4.300 13,253 -0.02(-0.42%)
Jul 08, 2024 4.300 4.350 4.170 4.318 7,205 -0.06(-1.35%)
Jul 05, 2024 4.200 4.440 4.200 4.377 26,120 +0.25(+5.98%)
Jul 03, 2024 4.130 4.320 4.130 4.130 17,125 +0.09(+2.33%)
Jul 02, 2024 4.110 4.120 4.000 4.036 3,981 -0.09(-2.16%)
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.