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 )

4.450 +0.090 (+2.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 31, 2019 1.725 1.740 1.710 1.710 14,198 -0.04(-2.17%)
Oct 30, 2019 1.760 1.775 1.730 1.748 43,534 -0.05(-2.89%)
Oct 29, 2019 1.711 1.800 1.710 1.800 43,161 +0.08(+4.65%)
Oct 28, 2019 1.720 1.740 1.720 1.720 5,889 +0.00(+0.01%)
Oct 25, 2019 1.710 1.760 1.710 1.720 30,200 -0.02(-1.15%)
Oct 24, 2019 1.740 1.790 1.738 1.740 72,520 +0.02(+1.06%)
Oct 23, 2019 1.770 1.770 1.720 1.722 17,755 -0.05(-2.72%)
Oct 22, 2019 1.820 1.820 1.770 1.770 10,665 -0.03(-1.45%)
Oct 21, 2019 1.788 1.800 1.760 1.796 15,560 +0.04(+2.34%)
Oct 18, 2019 1.700 1.780 1.700 1.755 26,200 -0.01(-0.28%)
Oct 17, 2019 1.765 1.825 1.760 1.760 82,716 -0.04(-2.22%)
Oct 16, 2019 1.827 1.827 1.760 1.800 9,065 -0.03(-1.64%)
Oct 15, 2019 1.790 1.830 1.770 1.830 31,059 +0.06(+3.39%)
Oct 14, 2019 1.830 1.830 1.770 1.770 38,292 -0.03(-1.67%)
Oct 11, 2019 1.810 1.840 1.770 1.800 102,700 +0.07(+4.05%)
Oct 10, 2019 1.800 1.800 1.730 1.730 78,264 -0.04(-2.26%)
Oct 09, 2019 1.710 1.790 1.710 1.770 53,867 +0.04(+2.31%)
Oct 08, 2019 1.770 1.770 1.730 1.730 32,103 -0.02(-1.14%)
Oct 07, 2019 1.780 1.780 1.750 1.750 59,490 +0.04(+2.34%)
Oct 04, 2019 1.700 1.760 1.700 1.710 13,500 +0.04(+2.40%)
Oct 03, 2019 1.733 1.740 1.670 1.670 19,220 -0.08(-4.57%)
Oct 02, 2019 1.830 1.830 1.740 1.750 20,355 -0.07(-3.85%)
Oct 01, 2019 1.825 1.840 1.810 1.820 70,475 +0.00(+0.00%)
Sep 30, 2019 1.780 1.840 1.780 1.820 81,805 +0.04(+2.25%)
Sep 27, 2019 1.760 1.800 1.750 1.780 20,200 +0.01(+0.56%)
Sep 26, 2019 1.800 1.800 1.750 1.770 19,083 +0.01(+0.57%)
Sep 25, 2019 1.750 1.830 1.750 1.760 27,393 -0.02(-1.40%)
Sep 24, 2019 1.811 1.820 1.750 1.785 51,547 -0.01(-0.28%)
Sep 23, 2019 1.780 1.800 1.750 1.790 91,834 -0.01(-0.56%)
Sep 20, 2019 1.770 1.840 1.750 1.800 89,400 +0.04(+1.98%)
Sep 19, 2019 1.730 1.770 1.730 1.765 58,974 +0.03(+2.02%)
Sep 18, 2019 1.780 1.780 1.710 1.730 148,138 +0.01(+0.58%)
Sep 17, 2019 1.770 1.770 1.720 1.720 31,823 -0.06(-3.37%)
Sep 16, 2019 1.750 1.800 1.750 1.780 64,907 +0.03(+1.71%)
Sep 13, 2019 1.770 1.780 1.750 1.750 18,200 -0.01(-0.85%)
Sep 12, 2019 1.745 1.790 1.745 1.765 33,903 +0.01(+0.57%)
Sep 11, 2019 1.730 1.790 1.730 1.755 127,781 +0.05(+3.11%)
Sep 10, 2019 1.710 1.710 1.650 1.702 25,945 -0.01(-0.76%)
Sep 09, 2019 1.750 1.750 1.700 1.715 70,017 +0.02(+1.18%)
Sep 06, 2019 1.645 1.700 1.645 1.695 41,900 +0.07(+3.99%)
Sep 05, 2019 1.635 1.650 1.620 1.630 71,436 -0.03(-1.81%)
Sep 04, 2019 1.610 1.690 1.610 1.660 32,372 +0.04(+2.47%)
Sep 03, 2019 1.665 1.670 1.610 1.620 48,746 -0.04(-2.41%)
Aug 30, 2019 1.570 1.690 1.570 1.660 195,700 +0.05(+3.43%)
Aug 29, 2019 1.500 1.680 1.500 1.605 118,727 +0.01(+0.94%)
Aug 28, 2019 1.530 1.590 1.530 1.590 91,439 -0.06(-3.64%)
Aug 27, 2019 1.560 1.660 1.560 1.650 88,011 +0.07(+4.56%)
Aug 26, 2019 1.530 1.600 1.530 1.578 76,161 +0.04(+2.47%)
Aug 23, 2019 1.550 1.580 1.540 1.540 289,100 -0.07(-4.35%)
Aug 22, 2019 1.660 1.660 1.590 1.610 227,301 -0.08(-4.73%)
Aug 21, 2019 1.710 1.740 1.670 1.690 53,953 -0.05(-2.59%)
Aug 20, 2019 1.800 1.800 1.720 1.735 120,103 -0.04(-2.53%)
Aug 19, 2019 1.785 1.820 1.750 1.780 119,603 -0.03(-1.66%)
Aug 16, 2019 1.740 1.810 1.740 1.810 207,800 +0.13(+7.74%)
Aug 15, 2019 1.700 1.750 1.610 1.680 549,903 -0.14(-7.69%)
Aug 14, 2019 1.920 1.920 1.820 1.820 114,162 -0.13(-6.67%)
Aug 13, 2019 2.000 2.020 1.900 1.950 210,177 +0.02(+0.91%)
Aug 12, 2019 1.970 1.970 1.920 1.933 62,752 -0.08(-3.86%)
Aug 09, 2019 1.900 2.020 1.900 2.010 302,900 +0.11(+6.07%)
Aug 08, 2019 1.890 1.900 1.860 1.895 70,383 +0.01(+0.26%)
Aug 07, 2019 1.865 1.900 1.850 1.890 72,881 +0.02(+1.34%)
Aug 06, 2019 1.850 1.890 1.820 1.865 147,788 +0.04(+2.47%)
Aug 05, 2019 1.750 1.850 1.700 1.820 168,006 -0.04(-2.15%)
Aug 02, 2019 1.860 1.870 1.830 1.860 170,300 +0.01(+0.54%)
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.