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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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, 2018 0.7700 0.7700 0.7200 0.7200 80,500 +0.00(+0.00%)
May 30, 2018 0.7400 0.7500 0.7000 0.7200 210,541 +0.00(+0.00%)
May 29, 2018 0.7300 0.7300 0.7100 0.7200 61,800 -0.01(-1.37%)
May 28, 2018 0.7300 0.7300 0.7300 0.7300 3,000 -0.02(-2.67%)
May 25, 2018 0.7300 0.7500 0.7200 0.7500 77,565 +0.03(+4.17%)
May 24, 2018 0.7600 0.7600 0.7200 0.7200 100,565 -0.04(-5.26%)
May 23, 2018 0.7800 0.7800 0.7600 0.7600 21,866 -0.01(-1.30%)
May 22, 2018 0.7800 0.7800 0.7700 0.7700 20,625 -0.01(-1.28%)
May 18, 2018 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
May 17, 2018 0.7900 0.7900 0.7900 0.7900 23,500 +0.02(+2.60%)
May 16, 2018 0.7600 0.7800 0.7600 0.7700 17,600 +0.01(+1.32%)
May 15, 2018 0.7700 0.7700 0.7500 0.7600 173,285 -0.03(-3.80%)
May 14, 2018 0.7700 0.8100 0.7700 0.7900 52,400 +0.00(+0.00%)
May 11, 2018 0.7800 0.8000 0.7800 0.7900 100,200 +0.00(+0.00%)
May 10, 2018 0.7800 0.8000 0.7800 0.7900 35,850 +0.01(+1.28%)
May 09, 2018 0.8000 0.8000 0.7700 0.7800 182,162 -0.02(-2.50%)
May 08, 2018 0.8100 0.8100 0.7900 0.8000 241,794 +0.00(+0.00%)
May 07, 2018 0.8200 0.8200 0.7900 0.8000 244,734 -0.01(-1.23%)
May 04, 2018 0.8200 0.8300 0.8100 0.8100 264,260 +0.00(+0.00%)
May 03, 2018 0.8100 0.8200 0.8000 0.8100 185,459 -0.01(-1.22%)
May 02, 2018 0.8100 0.8300 0.8100 0.8200 172,800 -0.01(-1.20%)
May 01, 2018 0.8100 0.8300 0.8000 0.8300 179,180 +0.02(+2.47%)
Apr 30, 2018 0.8300 0.8300 0.8000 0.8100 631,120 -0.01(-1.22%)
Apr 27, 2018 0.8300 0.8300 0.8000 0.8200 203,945 +0.00(+0.00%)
Apr 26, 2018 0.7300 0.8500 0.7300 0.8200 756,270 +0.07(+9.33%)
Apr 25, 2018 0.7500 0.7500 0.7400 0.7500 27,500 -0.01(-1.32%)
Apr 24, 2018 0.7600 0.7700 0.7600 0.7600 113,500 +0.00(+0.00%)
Apr 23, 2018 0.7600 0.7700 0.7400 0.7600 244,510 +0.00(+0.00%)
Apr 20, 2018 0.7500 0.7600 0.7500 0.7600 94,000 +0.01(+1.33%)
Apr 19, 2018 0.7500 0.7600 0.7300 0.7500 174,050 +0.00(+0.00%)
Apr 18, 2018 0.7500 0.7700 0.7200 0.7500 95,875 +0.00(+0.00%)
Apr 17, 2018 0.7500 0.7500 0.7400 0.7500 122,371 +0.03(+4.17%)
Apr 16, 2018 0.7200 0.7300 0.7000 0.7200 83,116 +0.00(+0.00%)
Apr 13, 2018 0.7500 0.7500 0.7100 0.7200 16,000 +0.01(+1.41%)
Apr 12, 2018 0.7300 0.7300 0.7000 0.7100 73,100 -0.01(-1.39%)
Apr 11, 2018 0.7300 0.7300 0.7100 0.7200 86,000 +0.00(+0.00%)
Apr 10, 2018 0.7200 0.7200 0.7100 0.7200 506,178 +0.01(+1.41%)
Apr 09, 2018 0.6900 0.7200 0.6900 0.7100 38,045 +0.01(+1.43%)
Apr 06, 2018 0.7200 0.7200 0.7000 0.7000 23,500 +0.00(+0.00%)
Apr 05, 2018 0.6900 0.7100 0.6800 0.7000 444,970 +0.01(+1.45%)
Apr 04, 2018 0.7100 0.7100 0.6900 0.6900 213,500 -0.01(-1.43%)
Apr 03, 2018 0.6900 0.7200 0.6900 0.7000 595,875 +0.02(+2.94%)
Apr 02, 2018 0.7400 0.7400 0.6800 0.6800 143,900 -0.07(-9.33%)
Mar 29, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 28, 2018 0.7500 0.7600 0.7400 0.7500 37,300 +0.00(+0.00%)
Mar 27, 2018 0.7700 0.7700 0.7300 0.7500 70,550 -0.02(-2.60%)
Mar 26, 2018 0.7700 0.7700 0.7400 0.7700 40,500 +0.05(+6.94%)
Mar 23, 2018 0.7100 0.7300 0.7100 0.7200 23,000 +0.01(+1.41%)
Mar 22, 2018 0.7200 0.7300 0.7000 0.7100 126,672 -0.03(-4.05%)
Mar 21, 2018 0.7100 0.7400 0.7000 0.7400 64,500 +0.03(+4.23%)
Mar 20, 2018 0.7400 0.7400 0.7000 0.7100 56,500 -0.01(-1.39%)
Mar 19, 2018 0.7200 0.7200 0.7200 0.7200 30,000 -0.03(-4.00%)
Mar 16, 2018 0.7500 0.7500 0.7500 0.7500 44,500 +0.00(+0.00%)
Mar 15, 2018 0.7500 0.7500 0.7400 0.7500 60,500 -0.01(-1.32%)
Mar 14, 2018 0.7500 0.7600 0.7400 0.7600 64,500 +0.01(+1.33%)
Mar 13, 2018 0.7200 0.7600 0.7200 0.7500 29,000 +0.02(+2.74%)
Mar 12, 2018 0.7500 0.7500 0.7000 0.7300 101,917 -0.02(-2.67%)
Mar 09, 2018 0.7600 0.7600 0.7300 0.7500 64,000 -0.02(-2.60%)
Mar 08, 2018 0.7700 0.7700 0.7200 0.7700 94,329 +0.00(+0.00%)
Mar 07, 2018 0.7700 0.7700 0.7700 0.7700 500 -0.01(-1.28%)
Mar 06, 2018 0.7600 0.7800 0.7600 0.7800 12,000 +0.02(+2.63%)
Mar 05, 2018 0.7700 0.7700 0.7500 0.7600 12,500 +0.00(+0.00%)
Mar 02, 2018 0.7600 0.7600 0.7600 0.7600 50,000 +0.02(+2.70%)
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.