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

Lumina Gold Corp (TSV: LUM )

0.5700 -0.0200 (-3.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2019 0.5500 0.5500 0.5500 0.5500 13,500 +0.00(+0.00%)
May 30, 2019 0.5600 0.5600 0.5400 0.5500 435,511 -0.01(-1.79%)
May 29, 2019 0.5600 0.5600 0.5600 0.5600 4,500 +0.00(+0.00%)
May 28, 2019 0.5700 0.5700 0.5600 0.5600 76,320 +0.01(+1.82%)
May 27, 2019 0.5600 0.5600 0.5500 0.5500 16,500 -0.02(-3.51%)
May 24, 2019 0.5600 0.5700 0.5600 0.5700 4,500 +0.01(+1.79%)
May 23, 2019 0.5600 0.5600 0.5600 0.5600 9,000 +0.01(+1.82%)
May 22, 2019 0.5600 0.5600 0.5500 0.5500 6,130 -0.02(-3.51%)
May 21, 2019 0.5500 0.5700 0.5500 0.5700 23,273 +0.02(+3.64%)
May 17, 2019 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
May 16, 2019 0.5600 0.5600 0.5600 0.5600 10,000 +0.00(+0.00%)
May 15, 2019 0.5800 0.5800 0.5600 0.5600 11,000 -0.01(-1.75%)
May 13, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
May 10, 2019 0.5600 0.5600 0.5500 0.5500 27,425 -0.01(-1.79%)
May 09, 2019 0.5600 0.5600 0.5600 0.5600 13,500 +0.00(+0.00%)
May 08, 2019 0.5700 0.5700 0.5600 0.5600 29,000 -0.01(-1.75%)
May 07, 2019 0.5700 0.5700 0.5600 0.5700 43,000 +0.01(+1.79%)
May 06, 2019 0.5600 0.5600 0.5600 0.5600 20,999 -0.01(-1.75%)
May 03, 2019 0.5800 0.5800 0.5700 0.5700 18,000 -0.01(-1.72%)
May 02, 2019 0.5800 0.5800 0.5700 0.5800 36,160 -0.02(-3.33%)
May 01, 2019 0.5800 0.6000 0.5800 0.6000 36,100 +0.03(+5.26%)
Apr 30, 2019 0.5900 0.6000 0.5700 0.5700 27,600 -0.02(-3.39%)
Apr 29, 2019 0.6000 0.6000 0.5700 0.5900 66,000 -0.01(-1.67%)
Apr 26, 2019 0.5700 0.6000 0.5600 0.6000 296,050 +0.04(+7.14%)
Apr 25, 2019 0.5700 0.5700 0.5600 0.5600 139,569 -0.01(-1.75%)
Apr 24, 2019 0.5700 0.5900 0.5600 0.5700 94,452 +0.00(+0.00%)
Apr 23, 2019 0.5900 0.5900 0.5600 0.5700 130,400 -0.03(-5.00%)
Apr 22, 2019 0.6000 0.6000 0.5900 0.6000 70,198 -0.01(-1.64%)
Apr 18, 2019 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Apr 17, 2019 0.6000 0.6000 0.5800 0.5900 254,475 +0.00(+0.00%)
Apr 16, 2019 0.5800 0.6000 0.5800 0.5900 111,500 +0.01(+1.72%)
Apr 15, 2019 0.5700 0.6000 0.5700 0.5800 149,625 -0.01(-1.69%)
Apr 12, 2019 0.5700 0.5900 0.5500 0.5900 36,200 +0.04(+7.27%)
Apr 11, 2019 0.5700 0.5700 0.5500 0.5500 36,100 -0.02(-3.51%)
Apr 10, 2019 0.5800 0.5800 0.5700 0.5700 30,000 -0.01(-1.72%)
Apr 09, 2019 0.5700 0.5800 0.5600 0.5800 32,450 +0.02(+3.57%)
Apr 08, 2019 0.6000 0.6000 0.5500 0.5600 58,739 -0.04(-6.67%)
Apr 05, 2019 0.5800 0.6100 0.5800 0.6000 51,800 +0.03(+5.26%)
Apr 04, 2019 0.5900 0.6000 0.5700 0.5700 16,350 -0.02(-3.39%)
Apr 03, 2019 0.6100 0.6300 0.5900 0.5900 22,500 +0.02(+3.51%)
Apr 02, 2019 0.5700 0.5700 0.5600 0.5700 31,000 +0.01(+1.79%)
Apr 01, 2019 0.5800 0.5800 0.5600 0.5600 30,700 -0.04(-6.67%)
Mar 29, 2019 0.5800 0.6000 0.5800 0.6000 5,800 +0.00(+0.00%)
Mar 28, 2019 0.6000 0.6000 0.6000 0.6000 10,000 -0.02(-3.23%)
Mar 27, 2019 0.5900 0.6500 0.5900 0.6200 105,750 +0.00(+0.00%)
Mar 26, 2019 0.5700 0.6200 0.5700 0.6200 65,375 +0.06(+10.71%)
Mar 25, 2019 0.5800 0.5800 0.5500 0.5600 39,350 +0.00(+0.00%)
Mar 22, 2019 0.5800 0.5800 0.5600 0.5600 26,250 -0.02(-3.45%)
Mar 21, 2019 0.5800 0.5800 0.5800 0.5800 1,750 +0.03(+5.45%)
Mar 20, 2019 0.5600 0.5600 0.5400 0.5500 127,800 +0.00(+0.00%)
Mar 19, 2019 0.5700 0.5700 0.5500 0.5500 88,830 -0.02(-3.51%)
Mar 18, 2019 0.5700 0.5700 0.5600 0.5700 43,750 +0.01(+1.79%)
Mar 15, 2019 0.5700 0.5800 0.5600 0.5600 56,554 -0.02(-3.45%)
Mar 14, 2019 0.5800 0.5800 0.5800 0.5800 66,500 +0.00(+0.00%)
Mar 13, 2019 0.5800 0.5900 0.5800 0.5800 20,800 +0.01(+1.75%)
Mar 12, 2019 0.5800 0.5800 0.5700 0.5700 15,500 +0.00(+0.00%)
Mar 11, 2019 0.6100 0.6100 0.5700 0.5700 43,446 -0.01(-1.72%)
Mar 08, 2019 0.5900 0.6000 0.5800 0.5800 41,600 +0.00(+0.00%)
Mar 07, 2019 0.5700 0.5900 0.5700 0.5800 26,700 +0.00(+0.00%)
Mar 06, 2019 0.5800 0.5800 0.5800 0.5800 4,000 -0.02(-3.33%)
Mar 05, 2019 0.6200 0.6200 0.6000 0.6000 34,047 +0.00(+0.00%)
Mar 04, 2019 0.6100 0.6100 0.5900 0.6000 7,500 -0.01(-1.64%)
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.