Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.300 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 10, 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 (%)
Jun 30, 2015 0.0261 0.0275 0.0260 0.0260 18,416 +0.00(+4.00%)
Jun 29, 2015 0.0264 0.0279 0.0248 0.0250 287,078 -0.00(-3.85%)
Jun 26, 2015 0.0264 0.0264 0.0260 0.0260 238,980 -0.00(-6.81%)
Jun 25, 2015 0.0280 0.0280 0.0260 0.0279 200,957 +0.00(+9.84%)
Jun 24, 2015 0.0275 0.0275 0.0249 0.0254 228,400 -0.00(-15.33%)
Jun 23, 2015 0.0292 0.0300 0.0260 0.0300 896,500 +0.00(+0.00%)
Jun 22, 2015 0.0292 0.0301 0.0292 0.0300 135,050 +0.00(+0.00%)
Jun 19, 2015 0.0310 0.0310 0.0300 0.0300 9,750 -0.00(-4.56%)
Jun 18, 2015 0.0309 0.0321 0.0309 0.0314 39,430 +0.00(+1.40%)
Jun 17, 2015 0.0301 0.0310 0.0300 0.0310 57,000 +0.00(+0.00%)
Jun 16, 2015 0.0305 0.0310 0.0300 0.0310 136,900 -0.00(-9.36%)
Jun 15, 2015 0.0310 0.0342 0.0310 0.0342 38,600 -0.00(-1.44%)
Jun 12, 2015 0.0347 0.0347 0.0305 0.0347 73,298 -0.00(-2.25%)
Jun 11, 2015 0.0320 0.0355 0.0320 0.0355 130,561 +0.00(+4.41%)
Jun 10, 2015 0.0340 0.0340 0.0320 0.0340 68,900 +0.00(+6.25%)
Jun 09, 2015 0.0324 0.0339 0.0320 0.0320 77,819 +0.00(+0.00%)
Jun 08, 2015 0.0320 0.0345 0.0320 0.0320 209,110 -0.00(-3.03%)
Jun 05, 2015 0.0330 0.0360 0.0330 0.0330 222,000 +0.00(+0.00%)
Jun 04, 2015 0.0300 0.0360 0.0300 0.0330 363,600 +0.00(+0.00%)
Jun 03, 2015 0.0315 0.0360 0.0300 0.0330 53,387 -0.00(-8.33%)
Jun 02, 2015 0.0360 0.0360 0.0335 0.0360 86,900 +0.00(+8.76%)
Jun 01, 2015 0.0342 0.0350 0.0329 0.0331 312,285 -0.00(-7.28%)
May 29, 2015 0.0301 0.0357 0.0301 0.0357 81,900 +0.00(+3.78%)
May 28, 2015 0.0338 0.0346 0.0336 0.0344 193,965 -0.00(-7.03%)
May 27, 2015 0.0365 0.0370 0.0365 0.0370 133,300 -0.00(-4.41%)
May 26, 2015 0.0336 0.0389 0.0336 0.0387 46,000 +0.00(+0.01%)
May 22, 2015 0.0387 0.0387 0.0387 0 +0.00(+4.59%)
May 21, 2015 0.0380 0.0380 0.0370 0.0370 45,000 +0.00(+0.00%)
May 20, 2015 0.0383 0.0389 0.0370 0.0370 365,100 -0.00(-0.13%)
May 19, 2015 0.0355 0.0380 0.0350 0.0370 90,670 +0.00(+4.37%)
May 18, 2015 0.0390 0.0390 0.0340 0.0355 307,900 -0.00(-6.69%)
May 15, 2015 0.0341 0.0380 0.0341 0.0380 36,000 +0.00(+5.68%)
May 14, 2015 0.0381 0.0389 0.0350 0.0360 54,100 -0.00(-2.70%)
May 13, 2015 0.0341 0.0380 0.0341 0.0370 80,200 +0.00(+2.78%)
May 12, 2015 0.0330 0.0372 0.0330 0.0360 157,420 +0.00(+8.76%)
May 11, 2015 0.0310 0.0380 0.0310 0.0331 279,840 -0.00(-8.06%)
May 08, 2015 0.0390 0.0390 0.0350 0.0360 187,153 -0.00(-7.69%)
May 07, 2015 0.0350 0.0390 0.0350 0.0390 58,500 +0.00(+9.55%)
May 06, 2015 0.0370 0.0370 0.0356 0.0356 34,000 -0.00(-3.78%)
May 05, 2015 0.0370 0.0370 0.0356 0.0370 134,300 +0.00(+5.71%)
May 04, 2015 0.0393 0.0393 0.0350 0.0350 166,200 -0.00(-11.39%)
May 01, 2015 0.0394 0.0395 0.0370 0.0395 184,960 +0.00(+2.60%)
Apr 30, 2015 0.0379 0.0385 0.0375 0.0385 6,500 -0.00(-2.53%)
Apr 29, 2015 0.0395 0.0395 0.0379 0.0395 648,329 +0.00(+4.22%)
Apr 28, 2015 0.0380 0.0380 0.0360 0.0379 940,000 -0.00(-0.26%)
Apr 27, 2015 0.0410 0.0420 0.0370 0.0380 762,311 -0.00(-7.32%)
Apr 24, 2015 0.0352 0.0429 0.0350 0.0410 2,043,017 +0.01(+17.14%)
Apr 23, 2015 0.0345 0.0379 0.0345 0.0350 17,599 +0.00(+0.00%)
Apr 22, 2015 0.0321 0.0380 0.0321 0.0350 179,950 +0.00(+0.00%)
Apr 21, 2015 0.0321 0.0350 0.0321 0.0350 56,200 +0.00(+0.00%)
Apr 20, 2015 0.0350 0.0350 0.0331 0.0350 165,020 -0.00(-10.26%)
Apr 17, 2015 0.0390 0.0390 0.0331 0.0390 243,160 +0.00(+11.43%)
Apr 16, 2015 0.0341 0.0390 0.0341 0.0350 211,700 -0.00(-10.26%)
Apr 15, 2015 0.0354 0.0390 0.0341 0.0390 229,600 +0.00(+10.50%)
Apr 14, 2015 0.0352 0.0353 0.0352 0.0353 2,500 +0.00(+0.56%)
Apr 13, 2015 0.0331 0.0380 0.0331 0.0351 180,050 -0.00(-5.14%)
Apr 10, 2015 0.0370 0.0390 0.0370 0.0370 47,300 +0.00(+8.19%)
Apr 09, 2015 0.0350 0.0366 0.0341 0.0342 95,900 +0.00(+0.29%)
Apr 08, 2015 0.0336 0.0365 0.0336 0.0341 25,080 +0.00(+0.29%)
Apr 07, 2015 0.0350 0.0387 0.0340 0.0340 27,750 -0.00(-10.53%)
Apr 06, 2015 0.0331 0.0390 0.0331 0.0380 102,100 +0.00(+7.95%)
Apr 02, 2015 0.0352 0.0352 0.0352 0 +0.00(+6.02%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.