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, 2023 4.500 4.510 4.400 4.431 11,362 -0.07(-1.52%)
Oct 30, 2023 4.450 4.550 4.450 4.500 14,990 +0.04(+1.01%)
Oct 27, 2023 4.360 4.455 4.360 4.455 14,842 +0.04(+1.02%)
Oct 26, 2023 4.370 4.500 4.370 4.410 62,517 -0.01(-0.23%)
Oct 25, 2023 4.400 4.500 4.400 4.420 76,816 +0.10(+2.31%)
Oct 24, 2023 4.200 4.350 4.200 4.320 105,902 +0.50(+13.09%)
Oct 23, 2023 3.900 3.900 3.700 3.820 131,277 -0.13(-3.29%)
Oct 20, 2023 4.000 4.000 3.850 3.950 74,166 -0.08(-1.99%)
Oct 19, 2023 4.100 4.110 4.030 4.030 58,890 -0.10(-2.42%)
Oct 18, 2023 4.186 4.215 4.110 4.130 40,675 -0.15(-3.39%)
Oct 17, 2023 4.120 4.310 4.120 4.275 128,813 +0.02(+0.35%)
Oct 16, 2023 4.120 4.290 4.206 4.260 92,354 +0.04(+0.95%)
Oct 13, 2023 4.275 4.275 4.210 4.220 178,896 -0.02(-0.47%)
Oct 12, 2023 4.270 4.315 4.160 4.240 36,795 -0.03(-0.70%)
Oct 11, 2023 4.250 4.282 4.235 4.270 17,706 +0.02(+0.59%)
Oct 10, 2023 4.040 4.250 4.040 4.245 301,215 +0.13(+3.16%)
Oct 09, 2023 3.940 4.180 3.940 4.115 325,458 -0.03(-0.72%)
Oct 06, 2023 4.093 4.170 4.030 4.145 18,534 +0.01(+0.36%)
Oct 05, 2023 4.150 4.150 4.060 4.130 32,818 +0.07(+1.72%)
Oct 04, 2023 4.010 4.180 4.010 4.060 12,084 +0.02(+0.50%)
Oct 03, 2023 4.150 4.150 4.040 4.040 94,230 -0.16(-3.81%)
Oct 02, 2023 4.280 4.430 4.200 4.200 155,786 -0.09(-2.10%)
Sep 29, 2023 4.425 4.426 4.290 4.290 14,899 -0.09(-2.05%)
Sep 28, 2023 4.210 4.410 4.210 4.380 105,432 +0.17(+3.98%)
Sep 27, 2023 4.250 4.280 4.210 4.213 11,266 -0.03(-0.65%)
Sep 26, 2023 4.250 4.300 4.240 4.240 33,002 -0.04(-0.82%)
Sep 25, 2023 4.150 4.275 4.260 4.275 7,725 -0.12(-2.84%)
Sep 22, 2023 4.380 4.470 4.375 4.400 3,808 +0.12(+2.80%)
Sep 21, 2023 4.190 4.400 4.190 4.280 90,523 -0.25(-5.62%)
Sep 20, 2023 4.435 4.615 4.435 4.535 16,250 -0.06(-1.41%)
Sep 19, 2023 4.540 4.600 4.540 4.600 75,627 -0.06(-1.29%)
Sep 18, 2023 4.675 4.750 4.600 4.660 16,982 -0.03(-0.64%)
Sep 15, 2023 4.780 4.780 4.690 4.690 8,774 -0.03(-0.64%)
Sep 14, 2023 4.620 4.800 4.620 4.720 17,401 +0.09(+2.05%)
Sep 13, 2023 4.500 4.650 4.500 4.625 12,576 -0.04(-0.86%)
Sep 12, 2023 4.700 4.700 4.630 4.665 16,845 -0.00(-0.05%)
Sep 11, 2023 4.590 4.800 4.590 4.668 49,962 +0.17(+3.72%)
Sep 08, 2023 4.360 4.650 4.360 4.500 13,418 -0.05(-1.10%)
Sep 07, 2023 4.640 4.640 4.550 4.550 7,387 -0.04(-0.82%)
Sep 06, 2023 4.470 4.655 4.470 4.588 6,867 -0.02(-0.38%)
Sep 05, 2023 4.550 4.728 4.550 4.605 7,164 -0.06(-1.22%)
Sep 01, 2023 4.570 4.750 4.570 4.662 11,937 +0.04(+0.91%)
Aug 31, 2023 4.720 4.720 4.580 4.620 24,780 -0.10(-2.08%)
Aug 30, 2023 4.610 4.740 4.610 4.718 29,847 +0.12(+2.57%)
Aug 29, 2023 4.440 4.650 4.440 4.600 78,560 +0.15(+3.49%)
Aug 28, 2023 4.340 4.450 4.340 4.445 17,728 -0.00(-0.11%)
Aug 25, 2023 4.500 4.530 4.440 4.450 46,896 -0.00(-0.11%)
Aug 24, 2023 4.510 4.540 4.430 4.455 28,455 -0.13(-2.84%)
Aug 23, 2023 4.460 4.630 4.460 4.585 22,151 -0.04(-0.97%)
Aug 22, 2023 4.480 4.700 4.480 4.630 30,041 +0.18(+4.04%)
Aug 21, 2023 4.350 4.455 4.350 4.450 5,076 +0.11(+2.53%)
Aug 18, 2023 4.190 4.400 4.190 4.340 12,316 +0.08(+1.88%)
Aug 17, 2023 4.490 4.490 4.260 4.260 321,604 -0.16(-3.51%)
Aug 16, 2023 4.400 4.480 4.350 4.415 24,236 -0.04(-0.79%)
Aug 15, 2023 4.470 4.520 4.450 4.450 9,350 -0.04(-0.89%)
Aug 14, 2023 4.450 4.500 4.450 4.490 34,993 -0.04(-0.88%)
Aug 11, 2023 4.700 4.700 4.495 4.530 14,144 -0.12(-2.58%)
Aug 10, 2023 4.630 4.700 4.550 4.650 17,305 +0.14(+3.10%)
Aug 09, 2023 4.430 4.545 4.430 4.510 15,248 -0.01(-0.17%)
Aug 08, 2023 4.475 4.550 4.400 4.518 93,923 -0.01(-0.17%)
Aug 07, 2023 4.690 4.690 4.490 4.525 12,184 +0.12(+2.61%)
Aug 04, 2023 4.400 4.470 4.360 4.410 77,612 -0.00(-0.11%)
Aug 03, 2023 4.410 4.470 4.360 4.415 112,993 -0.04(-0.90%)
Aug 02, 2023 4.550 4.550 4.360 4.455 9,764 -0.06(-1.44%)
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.