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

Lumina Gold Corp (TSV: LUM )

0.5600 -0.0200 (-3.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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 (%)
May 31, 2017 0.7500 0.7500 0.7000 0.7000 211,100 -0.06(-7.89%)
May 30, 2017 0.7700 0.7700 0.7600 0.7600 72,290 -0.01(-1.30%)
May 29, 2017 0.7800 0.7800 0.7700 0.7700 16,500 -0.02(-2.53%)
May 26, 2017 0.7500 0.7900 0.7500 0.7900 30,833 +0.03(+3.95%)
May 25, 2017 0.7700 0.7700 0.7600 0.7600 25,000 +0.01(+1.33%)
May 24, 2017 0.8300 0.8300 0.7500 0.7500 3,800 -0.03(-3.85%)
May 23, 2017 0.7700 0.7800 0.7600 0.7800 113,153 +0.00(+0.00%)
May 19, 2017 0.7800 0.7800 0.7700 0.7800 26,887 +0.00(+0.00%)
May 18, 2017 0.7900 0.7900 0.7800 0.7800 29,500 -0.01(-1.27%)
May 17, 2017 0.8000 0.8000 0.7900 0.7900 91,500 -0.01(-1.25%)
May 16, 2017 0.7700 0.8000 0.7700 0.8000 90,503 +0.02(+2.56%)
May 15, 2017 0.7700 0.7800 0.7700 0.7800 12,535 +0.02(+2.63%)
May 12, 2017 0.7700 0.7700 0.7600 0.7600 95,000 -0.03(-3.80%)
May 11, 2017 0.7600 0.7900 0.7600 0.7900 2,855 +0.01(+1.28%)
May 10, 2017 0.7500 0.7800 0.7500 0.7800 81,000 +0.03(+4.00%)
May 09, 2017 0.7800 0.7800 0.7500 0.7500 114,815 -0.05(-6.25%)
May 08, 2017 0.8300 0.8300 0.8000 0.8000 53,500 -0.03(-3.61%)
May 05, 2017 0.8000 0.8300 0.8000 0.8300 53,216 +0.04(+5.06%)
May 04, 2017 0.8000 0.8000 0.7900 0.7900 17,150 -0.01(-1.25%)
May 03, 2017 0.8300 0.8400 0.8000 0.8000 73,565 -0.04(-4.76%)
May 02, 2017 0.8400 0.8400 0.8400 0.8400 5,500 +0.00(+0.00%)
May 01, 2017 0.8500 0.8500 0.8400 0.8400 96,000 -0.01(-1.18%)
Apr 27, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 26, 2017 0.8900 0.8900 0.8500 0.8500 103,143 -0.01(-1.16%)
Apr 25, 2017 0.8700 0.8700 0.8600 0.8600 16,000 +0.00(+0.00%)
Apr 24, 2017 0.9000 0.9000 0.8500 0.8600 185,000 -0.06(-6.52%)
Apr 21, 2017 0.9000 0.9200 0.9000 0.9200 19,700 +0.00(+0.00%)
Apr 20, 2017 0.9100 0.9200 0.9100 0.9200 150,000 +0.02(+2.22%)
Apr 19, 2017 0.9200 0.9200 0.9000 0.9000 175,557 -0.02(-2.17%)
Apr 18, 2017 0.9500 0.9500 0.9200 0.9200 33,307 +0.01(+1.10%)
Apr 17, 2017 0.9000 0.9100 0.9000 0.9100 75,193 -0.01(-1.09%)
Apr 13, 2017 0.9100 0.9200 0.9100 0.9200 86,000 +0.02(+2.22%)
Apr 12, 2017 0.9100 0.9100 0.9000 0.9000 20,000 -0.02(-2.17%)
Apr 11, 2017 0.8900 0.9900 0.8900 0.9200 42,783 +0.05(+5.75%)
Apr 10, 2017 0.8500 0.8700 0.8400 0.8700 126,069 +0.05(+6.10%)
Apr 07, 2017 0.8500 0.8500 0.8200 0.8200 22,000 -0.07(-7.87%)
Apr 06, 2017 0.8900 0.8900 0.8900 0.8900 650 +0.04(+4.71%)
Apr 05, 2017 0.8600 0.8700 0.8500 0.8500 4,304 -0.04(-4.49%)
Apr 04, 2017 0.8400 0.9600 0.8400 0.8900 30,000 +0.06(+7.23%)
Apr 03, 2017 0.8200 0.8500 0.8200 0.8300 11,161 -0.03(-3.49%)
Mar 31, 2017 0.8600 0.8600 0.8200 0.8600 82,000 +0.04(+4.88%)
Mar 30, 2017 0.8600 0.8600 0.7900 0.8200 28,345 -0.04(-4.65%)
Mar 29, 2017 0.8200 0.9300 0.8200 0.8600 189,400 +0.01(+1.18%)
Mar 28, 2017 0.8200 0.8500 0.8200 0.8500 16,200 +0.03(+3.66%)
Mar 27, 2017 0.8500 0.8500 0.8200 0.8200 91,400 -0.03(-3.53%)
Mar 24, 2017 0.8300 0.8800 0.8300 0.8500 30,000 +0.05(+6.25%)
Mar 23, 2017 0.8200 0.8400 0.8000 0.8000 27,730 -0.02(-2.44%)
Mar 22, 2017 0.8600 0.8600 0.7200 0.8200 41,500 -0.04(-4.65%)
Mar 21, 2017 0.8900 0.8900 0.8600 0.8600 53,483 -0.02(-2.27%)
Mar 20, 2017 0.8800 0.9500 0.8600 0.8800 25,175 +0.00(+0.00%)
Mar 17, 2017 0.9200 0.9200 0.8800 0.8800 16,690 -0.02(-2.22%)
Mar 16, 2017 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Mar 15, 2017 0.8500 0.9000 0.8500 0.9000 24,465 +0.06(+7.14%)
Mar 14, 2017 0.9500 0.9500 0.8300 0.8400 203,400 -0.09(-9.68%)
Mar 13, 2017 0.8200 0.9400 0.8200 0.9300 101,934 +0.07(+8.14%)
Mar 10, 2017 0.8300 0.8900 0.8300 0.8600 28,400 +0.03(+3.61%)
Mar 09, 2017 0.8900 0.8900 0.8300 0.8300 41,856 -0.02(-2.35%)
Mar 08, 2017 0.8700 0.8700 0.8400 0.8500 16,500 -0.02(-2.30%)
Mar 07, 2017 0.9000 0.9000 0.8700 0.8700 19,500 +0.00(+0.00%)
Mar 06, 2017 0.9000 0.9000 0.8700 0.8700 49,500 -0.03(-3.33%)
Mar 03, 2017 0.8500 0.9000 0.8500 0.9000 44,665 +0.03(+3.45%)
Mar 02, 2017 0.8500 0.8700 0.8300 0.8700 34,510 -0.01(-1.14%)
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.