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

Lynas Rare Earths Ltd ADR (OP: LYSDY )

4.400 -0.018 (-0.41%)
Streaming Delayed Price Updated: 3:52 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 (%)
Mar 29, 2018 1.898 1.898 1.898 0 -0.05(-2.67%)
Mar 28, 2018 1.980 1.980 1.930 1.950 77,506 -0.05(-2.30%)
Mar 27, 2018 1.880 2.000 1.880 1.996 42,647 +0.11(+5.83%)
Mar 26, 2018 1.900 1.900 1.840 1.886 60,741 -0.00(-0.21%)
Mar 23, 2018 1.870 1.950 1.870 1.890 14,185 +0.01(+0.53%)
Mar 22, 2018 1.990 1.990 1.880 1.880 67,306 -0.10(-5.05%)
Mar 21, 2018 1.970 1.990 1.970 1.980 13,214 +0.01(+0.50%)
Mar 20, 2018 1.910 1.990 1.910 1.970 20,932 +0.00(+0.11%)
Mar 19, 2018 1.927 1.970 1.926 1.968 20,045 +0.04(+1.84%)
Mar 16, 2018 1.990 2.000 1.880 1.933 72,457 +0.00(+0.13%)
Mar 15, 2018 1.960 1.960 1.880 1.930 6,857 -0.01(-0.52%)
Mar 14, 2018 1.888 1.940 1.888 1.940 52,374 +0.07(+3.74%)
Mar 13, 2018 1.960 1.960 1.840 1.870 50,734 -0.09(-4.49%)
Mar 12, 2018 1.950 2.000 1.948 1.958 48,763 +0.05(+2.62%)
Mar 09, 2018 1.950 1.950 1.860 1.908 73,666 +0.05(+2.58%)
Mar 08, 2018 1.900 1.910 1.850 1.860 44,847 +0.01(+0.54%)
Mar 07, 2018 1.846 1.910 1.836 1.850 100,950 +0.01(+0.75%)
Mar 06, 2018 1.750 1.850 1.740 1.836 51,422 +0.10(+5.65%)
Mar 05, 2018 1.740 1.750 1.700 1.738 94,504 +0.06(+3.82%)
Mar 02, 2018 1.680 1.700 1.652 1.674 87,048 -0.01(-0.36%)
Mar 01, 2018 1.680 1.700 1.650 1.680 101,418 -0.04(-2.25%)
Feb 28, 2018 1.710 1.750 1.670 1.719 139,025 +0.06(+3.41%)
Feb 27, 2018 1.710 1.710 1.640 1.662 29,532 -0.01(-0.48%)
Feb 26, 2018 1.670 1.670 1.628 1.670 59,114 +0.04(+2.45%)
Feb 23, 2018 1.590 1.630 1.590 1.630 48,253 +0.00(+0.00%)
Feb 22, 2018 1.620 1.640 1.590 1.630 102,825 +0.02(+1.37%)
Feb 21, 2018 1.610 1.630 1.570 1.608 54,515 -0.03(-1.95%)
Feb 20, 2018 1.620 1.660 1.580 1.640 95,890 +0.10(+6.49%)
Feb 16, 2018 1.540 1.540 1.540 0 +0.01(+0.92%)
Feb 15, 2018 1.440 1.540 1.440 1.526 13,147 +0.09(+5.97%)
Feb 14, 2018 1.405 1.440 1.405 1.440 12,350 +0.01(+0.70%)
Feb 13, 2018 1.424 1.436 1.420 1.430 3,255 -0.00(-0.14%)
Feb 12, 2018 1.440 1.440 1.405 1.432 6,658 -0.00(-0.21%)
Feb 09, 2018 1.440 1.440 1.376 1.435 24,620 +0.01(+0.35%)
Feb 08, 2018 1.484 1.484 1.440 1.430 4,735 -0.07(-4.67%)
Feb 07, 2018 1.486 1.450 1.500 3,370 +0.01(+0.94%)
Feb 06, 2018 1.449 1.496 1.380 1.486 25,523 -0.07(-4.67%)
Feb 05, 2018 1.670 1.670 1.559 32,688 -0.11(-6.66%)
Feb 02, 2018 1.710 1.710 1.640 1.670 10,187 -0.03(-1.76%)
Feb 01, 2018 1.640 1.712 1.640 1.700 3,933 -0.02(-0.93%)
Jan 31, 2018 1.740 1.740 1.660 1.716 1,555 +0.02(+0.94%)
Jan 30, 2018 1.740 1.700 1.700 27,291 +0.02(+1.19%)
Jan 29, 2018 1.740 1.740 1.680 1.680 17,569 -0.06(-3.45%)
Jan 26, 2018 1.738 1.740 1.720 1.740 6,531 +0.00(+0.23%)
Jan 25, 2018 1.740 1.740 1.720 1.736 2,564 -0.00(-0.21%)
Jan 24, 2018 1.680 1.740 1.650 1.740 15,351 +0.02(+1.14%)
Jan 23, 2018 1.736 1.696 1.720 28,548 +0.08(+5.01%)
Jan 22, 2018 1.658 1.658 1.620 1.638 13,596 +0.03(+1.74%)
Jan 19, 2018 1.650 1.650 1.601 1.610 9,925 -0.01(-0.62%)
Jan 18, 2018 1.680 1.680 1.620 1.620 11,732 -0.12(-6.90%)
Jan 17, 2018 1.740 1.820 1.670 1.740 7,889 -0.04(-2.03%)
Jan 16, 2018 1.800 1.800 1.750 1.776 19,812 +0.01(+0.34%)
Jan 12, 2018 1.770 1.770 1.770 0 +0.04(+2.31%)
Jan 11, 2018 1.710 1.750 1.710 1.730 7,877 +0.00(+0.00%)
Jan 10, 2018 1.720 1.770 1.690 1.730 11,898 +0.01(+0.82%)
Jan 09, 2018 1.860 1.860 1.690 1.716 29,188 -0.08(-4.67%)
Jan 08, 2018 1.814 1.820 1.750 1.800 11,245 -0.03(-1.53%)
Jan 05, 2018 1.850 1.860 1.820 1.828 8,821 -0.02(-0.98%)
Jan 04, 2018 1.810 1.850 1.810 1.846 15,660 +0.05(+2.56%)
Jan 03, 2018 1.750 2.000 1.750 1.800 33,903 +0.10(+5.88%)
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.