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 )

4.440 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 5, 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 29, 2018 1.760 1.760 1.710 1.750 22,546 +0.02(+1.38%)
Jun 28, 2018 1.770 1.770 1.720 1.726 5,232 +0.03(+1.54%)
Jun 27, 2018 1.681 1.770 1.680 1.700 16,400 +0.02(+1.04%)
Jun 26, 2018 1.700 1.740 1.680 1.683 68,603 -0.06(-3.29%)
Jun 25, 2018 1.810 1.810 1.710 1.740 10,550 -0.01(-0.59%)
Jun 22, 2018 1.830 1.830 1.750 1.750 910 -0.03(-1.69%)
Jun 21, 2018 1.770 1.780 1.750 1.780 22,007 +0.00(+0.00%)
Jun 20, 2018 1.780 1.830 1.780 1.780 11,725 -0.01(-0.56%)
Jun 19, 2018 1.791 1.825 1.780 1.790 13,410 -0.06(-3.24%)
Jun 18, 2018 1.850 1.850 1.850 1.850 432 -0.03(-1.86%)
Jun 15, 2018 1.870 1.880 1.885 10,917 +0.01(+0.80%)
Jun 14, 2018 1.850 1.910 1.850 1.870 17,110 +0.07(+3.89%)
Jun 13, 2018 1.880 1.894 1.800 1.800 15,680 -0.09(-4.82%)
Jun 12, 2018 1.890 1.950 1.890 1.891 5,546 -0.01(-0.46%)
Jun 11, 2018 1.870 1.900 1.850 1.900 7,920 +0.03(+1.47%)
Jun 08, 2018 1.910 1.910 1.873 1.873 6,655 -0.05(-2.47%)
Jun 07, 2018 1.860 1.920 1.860 1.920 24,680 +0.08(+4.34%)
Jun 06, 2018 1.850 1.850 1.840 1.840 46,943 +0.02(+1.10%)
Jun 05, 2018 1.780 1.820 1.780 1.820 13,291 +0.02(+1.11%)
Jun 04, 2018 1.780 1.800 1.780 1.800 6,505 +0.00(+0.00%)
Jun 01, 2018 1.829 1.830 1.800 1.800 6,135 -0.03(-1.64%)
May 31, 2018 1.800 1.830 1.800 1.830 20,586 +0.07(+3.98%)
May 30, 2018 1.768 1.770 1.750 1.760 24,944 -0.03(-1.68%)
May 29, 2018 1.760 1.790 1.760 1.790 17,675 +0.14(+8.48%)
May 25, 2018 1.650 1.650 1.650 0 +0.01(+0.61%)
May 24, 2018 1.650 1.670 1.630 1.640 32,295 -0.02(-1.20%)
May 23, 2018 1.670 1.699 1.620 1.660 193,962 -0.08(-4.60%)
May 22, 2018 1.770 1.770 1.708 1.740 32,405 -0.02(-1.14%)
May 21, 2018 1.760 1.790 1.750 1.760 72,243 +0.02(+1.15%)
May 18, 2018 1.740 1.760 1.720 1.740 53,182 +0.00(+0.00%)
May 17, 2018 1.740 1.769 1.710 1.740 50,356 -0.02(-1.14%)
May 16, 2018 1.750 1.800 1.700 1.760 674,035 -0.02(-1.12%)
May 15, 2018 1.800 1.820 1.750 1.780 95,944 -0.02(-1.11%)
May 14, 2018 1.910 1.910 1.760 1.800 596,153 -0.22(-10.89%)
May 11, 2018 2.070 2.090 2.020 2.020 62,400 -0.04(-1.94%)
May 10, 2018 2.035 2.070 2.000 2.060 8,284 -0.08(-3.74%)
May 09, 2018 2.170 2.170 2.100 2.140 50,750 -0.04(-1.83%)
May 08, 2018 2.155 2.200 2.140 2.180 36,244 +0.04(+1.63%)
May 07, 2018 2.140 2.200 2.140 2.145 78,500 +0.08(+4.13%)
May 04, 2018 2.040 2.070 2.040 2.060 27,769 +0.02(+0.98%)
May 03, 2018 2.020 2.040 2.010 2.040 34,037 +0.08(+4.08%)
May 02, 2018 1.950 2.019 1.950 1.960 61,891 +0.05(+2.62%)
May 01, 2018 1.930 1.930 1.910 1.910 18,600 -0.02(-1.04%)
Apr 30, 2018 1.960 1.960 1.920 1.930 8,471 +0.00(+0.00%)
Apr 27, 2018 1.915 1.930 1.915 1.930 28,912 +0.01(+0.52%)
Apr 26, 2018 1.950 1.950 1.920 1.920 13,209 -0.03(-1.53%)
Apr 25, 2018 1.930 1.950 1.930 1.950 12,578 -0.01(-0.52%)
Apr 24, 2018 2.010 2.010 1.950 1.960 13,024 +0.01(+0.52%)
Apr 23, 2018 2.010 2.010 1.930 1.950 31,643 -0.05(-2.51%)
Apr 20, 2018 2.014 2.030 2.000 2.000 5,563 +0.00(+0.00%)
Apr 19, 2018 2.020 2.060 2.000 2.000 52,934 -0.01(-0.50%)
Apr 18, 2018 1.990 2.010 1.980 2.010 52,175 +0.05(+2.49%)
Apr 17, 2018 1.950 1.970 1.950 1.961 26,965 -0.03(-1.69%)
Apr 16, 2018 2.000 2.000 1.980 1.995 11,910 +0.02(+0.76%)
Apr 13, 2018 2.000 2.000 1.980 1.980 57,894 +0.00(+0.00%)
Apr 12, 2018 1.950 1.980 1.950 1.980 65,185 +0.04(+2.06%)
Apr 11, 2018 1.940 1.964 1.933 1.940 33,040 +0.02(+0.99%)
Apr 10, 2018 1.910 1.930 1.910 1.921 24,917 +0.01(+0.58%)
Apr 09, 2018 1.920 1.920 1.869 1.910 30,020 +0.06(+3.24%)
Apr 06, 2018 1.890 1.900 1.850 1.850 6,871 -0.01(-0.60%)
Apr 05, 2018 1.860 1.870 1.855 1.861 4,723 +0.00(+0.07%)
Apr 04, 2018 1.850 1.890 1.850 1.860 12,572 -0.04(-2.11%)
Apr 03, 2018 1.850 1.900 1.850 1.900 7,889 +0.04(+2.15%)
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.