Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.600 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 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 (%)
Feb 28, 2011 2.000 2.000 1.970 1.980 768,229 +0.04(+2.06%)
Feb 25, 2011 1.910 1.940 1.890 1.940 539,714 +0.11(+6.01%)
Feb 24, 2011 1.870 1.880 1.820 1.830 502,448 -0.04(-2.14%)
Feb 23, 2011 1.840 1.890 1.840 1.870 725,072 +0.07(+3.89%)
Feb 22, 2011 1.870 1.880 1.790 1.800 1,995,317 -0.10(-5.26%)
Feb 18, 2011 1.950 1.970 1.900 1.900 820,333 -0.07(-3.55%)
Feb 17, 2011 1.990 1.990 1.950 1.970 595,337 +0.04(+2.07%)
Feb 16, 2011 1.950 1.950 1.900 1.930 895,401 -0.03(-1.53%)
Feb 15, 2011 1.980 2.000 1.950 1.960 1,103,951 -0.03(-1.51%)
Feb 14, 2011 1.960 1.990 1.950 1.990 1,180,010 +0.05(+2.58%)
Feb 11, 2011 1.910 1.940 1.900 1.940 604,744 +0.03(+1.57%)
Feb 10, 2011 1.930 1.930 1.900 1.910 814,276 -0.02(-1.04%)
Feb 09, 2011 1.910 1.940 1.880 1.930 1,593,574 +0.05(+2.66%)
Feb 08, 2011 1.870 1.880 1.850 1.880 2,693,234 -0.01(-0.53%)
Feb 07, 2011 1.880 1.920 1.860 1.890 1,547,317 +0.06(+3.28%)
Feb 04, 2011 1.820 1.840 1.790 1.830 1,176,249 +0.00(+0.00%)
Feb 03, 2011 1.790 1.840 1.760 1.830 2,471,873 +0.05(+2.81%)
Feb 02, 2011 1.780 1.800 1.750 1.780 4,598,620 -0.19(-9.64%)
Feb 01, 2011 1.890 1.970 1.880 1.970 1,454,732 +0.19(+10.67%)
Jan 31, 2011 1.780 1.800 1.750 1.780 1,590,034 -0.04(-2.20%)
Jan 28, 2011 1.880 1.880 1.790 1.820 2,554,654 -0.13(-6.67%)
Jan 27, 2011 1.950 1.988 1.930 1.950 713,604 -0.04(-2.01%)
Jan 26, 2011 1.960 1.990 1.960 1.990 684,998 +0.06(+3.11%)
Jan 25, 2011 1.970 1.980 1.910 1.930 909,549 -0.08(-3.98%)
Jan 24, 2011 1.950 2.010 1.930 2.010 1,115,729 +0.06(+3.08%)
Jan 21, 2011 2.000 2.020 1.950 1.950 930,653 -0.07(-3.47%)
Jan 20, 2011 1.990 2.025 1.930 2.020 1,878,798 +0.02(+1.00%)
Jan 19, 2011 2.030 2.060 1.980 2.000 2,426,538 +0.08(+4.17%)
Jan 18, 2011 1.960 1.960 1.910 1.920 2,999,321 -0.06(-3.03%)
Jan 14, 2011 2.040 2.050 1.980 1.980 2,656,178 -0.08(-3.88%)
Jan 13, 2011 2.110 2.130 2.040 2.060 2,060,536 -0.02(-0.96%)
Jan 12, 2011 2.050 2.110 2.050 2.080 1,161,973 +0.08(+4.00%)
Jan 11, 2011 2.020 2.050 1.990 2.000 3,748,989 -0.12(-5.66%)
Jan 10, 2011 2.050 2.140 2.020 2.120 2,538,817 +0.23(+12.17%)
Jan 07, 2011 1.860 1.910 1.810 1.890 3,166,783 -0.05(-2.58%)
Jan 06, 2011 2.090 2.090 1.910 1.940 4,908,847 -0.21(-9.77%)
Jan 05, 2011 2.140 2.180 2.070 2.150 3,105,488 -0.13(-5.70%)
Jan 04, 2011 2.390 2.390 2.240 2.280 4,795,870 +0.01(+0.44%)
Jan 03, 2011 2.260 2.300 2.220 2.270 5,521,577 +0.11(+5.09%)
Dec 31, 2010 2.150 2.170 2.020 2.160 3,122,960 +0.04(+1.89%)
Dec 30, 2010 2.160 2.190 2.080 2.120 7,367,278 +0.12(+6.00%)
Dec 29, 2010 1.900 2.060 1.000 2.000 6,503,976 +0.27(+15.61%)
Dec 28, 2010 1.740 1.820 1.730 1.730 4,202,326 +0.03(+1.76%)
Dec 27, 2010 1.670 1.720 1.650 1.700 1,071,891 +0.03(+1.80%)
Dec 23, 2010 1.660 1.670 1.640 1.670 744,099 -0.02(-1.18%)
Dec 22, 2010 1.670 1.700 1.660 1.690 2,511,845 +0.04(+2.42%)
Dec 21, 2010 1.590 1.660 1.590 1.650 1,629,422 +0.07(+4.43%)
Dec 20, 2010 1.580 1.600 1.560 1.580 551,469 +0.09(+6.04%)
Dec 17, 2010 1.470 1.500 1.460 1.490 748,103 +0.02(+1.36%)
Dec 16, 2010 1.490 1.500 1.470 1.470 463,794 -0.03(-2.00%)
Dec 15, 2010 1.480 1.520 1.470 1.500 564,960 +0.00(+0.00%)
Dec 14, 2010 1.520 1.520 1.480 1.500 600,467 -0.07(-4.46%)
Dec 13, 2010 1.505 1.590 1.480 1.570 1,387,319 +0.10(+6.80%)
Dec 10, 2010 1.470 1.500 1.460 1.470 271,580 -0.02(-1.34%)
Dec 09, 2010 1.460 1.500 1.460 1.490 186,902 +0.03(+2.05%)
Dec 08, 2010 1.500 1.510 1.460 1.460 443,797 -0.07(-4.58%)
Dec 07, 2010 1.510 1.570 1.500 1.530 439,379 -0.01(-0.65%)
Dec 06, 2010 1.505 1.570 1.500 1.540 986,287 -0.04(-2.53%)
Dec 03, 2010 1.600 1.600 1.560 1.580 322,076 -0.03(-1.86%)
Dec 02, 2010 1.620 1.630 1.600 1.610 398,093 -0.04(-2.42%)
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.