Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Minerals CO (TSX: LUG )

19.15 +0.27 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2017 5.330 5.490 5.210 5.460 88,925 +0.31(+6.02%)
Feb 27, 2017 5.450 5.460 5.110 5.150 64,904 -0.28(-5.16%)
Feb 24, 2017 5.500 5.620 5.380 5.430 52,937 -0.07(-1.27%)
Feb 23, 2017 5.540 5.560 5.350 5.500 147,161 -0.05(-0.90%)
Feb 22, 2017 5.680 5.680 5.510 5.550 120,984 -0.12(-2.12%)
Feb 21, 2017 5.730 5.740 5.660 5.670 328,431 -0.06(-1.05%)
Feb 17, 2017 5.730 5.730 5.730 0 -0.20(-3.37%)
Feb 16, 2017 5.910 5.960 5.820 5.930 14,865 -0.02(-0.34%)
Feb 15, 2017 5.850 6.000 5.770 5.950 43,253 +0.00(+0.00%)
Feb 14, 2017 5.900 5.950 5.810 5.950 54,137 +0.10(+1.71%)
Feb 13, 2017 5.800 5.860 5.800 5.850 23,138 +0.03(+0.52%)
Feb 10, 2017 5.830 5.900 5.750 5.820 67,050 -0.04(-0.68%)
Feb 09, 2017 5.820 5.880 5.790 5.860 40,021 -0.01(-0.17%)
Feb 08, 2017 5.770 5.870 5.660 5.870 63,090 +0.06(+1.03%)
Feb 07, 2017 5.760 5.830 5.740 5.810 34,127 -0.03(-0.51%)
Feb 06, 2017 5.750 5.860 5.695 5.840 21,423 +0.17(+3.00%)
Feb 03, 2017 5.660 5.790 5.640 5.670 33,298 +0.07(+1.25%)
Feb 02, 2017 5.710 5.795 5.600 5.600 50,056 -0.06(-1.06%)
Feb 01, 2017 5.800 5.900 5.630 5.660 17,698 -0.01(-0.18%)
Jan 31, 2017 5.640 5.680 5.560 5.670 7,031 +0.12(+2.16%)
Jan 30, 2017 5.580 5.640 5.550 5.550 14,893 +0.02(+0.45%)
Jan 27, 2017 5.550 5.560 5.460 5.525 19,886 +0.01(+0.09%)
Jan 26, 2017 5.640 5.640 5.500 5.520 13,228 -0.12(-2.13%)
Jan 25, 2017 5.700 5.755 5.620 5.640 50,838 -0.05(-0.88%)
Jan 24, 2017 5.650 5.700 5.620 5.690 505,012 +0.02(+0.35%)
Jan 23, 2017 5.700 5.700 5.600 5.670 10,693 -0.02(-0.35%)
Jan 20, 2017 5.660 5.700 5.645 5.690 13,685 +0.05(+0.89%)
Jan 19, 2017 5.600 5.670 5.600 5.640 54,134 -0.03(-0.53%)
Jan 18, 2017 5.660 5.700 5.610 5.670 40,792 -0.02(-0.35%)
Jan 17, 2017 5.580 5.760 5.580 5.690 41,355 +0.08(+1.43%)
Jan 16, 2017 5.650 5.680 5.610 5.610 21,711 +0.01(+0.18%)
Jan 13, 2017 5.660 5.660 5.530 5.600 44,632 -0.02(-0.36%)
Jan 12, 2017 5.610 5.840 5.600 5.620 58,029 +0.02(+0.36%)
Jan 11, 2017 5.500 5.620 5.460 5.600 224,831 +0.17(+3.13%)
Jan 10, 2017 5.470 5.500 5.410 5.430 73,439 +0.03(+0.56%)
Jan 09, 2017 5.500 5.590 5.400 5.400 157,721 -0.02(-0.37%)
Jan 06, 2017 5.520 5.525 5.410 5.420 127,600 -0.08(-1.45%)
Jan 05, 2017 5.550 5.580 5.380 5.500 236,682 +0.02(+0.36%)
Jan 04, 2017 5.370 5.480 5.240 5.480 33,064 +0.17(+3.20%)
Jan 03, 2017 5.230 5.320 5.220 5.310 13,525 +0.05(+0.95%)
Dec 30, 2016 5.260 5.260 5.260 0 -0.01(-0.19%)
Dec 29, 2016 5.310 5.340 5.220 5.270 43,792 -0.04(-0.75%)
Dec 28, 2016 5.320 5.320 5.200 5.310 36,321 +0.11(+2.12%)
Dec 23, 2016 5.200 5.200 5.200 0 +0.01(+0.19%)
Dec 22, 2016 5.130 5.290 5.130 5.190 55,485 -0.01(-0.19%)
Dec 21, 2016 5.130 5.250 5.110 5.200 28,142 +0.06(+1.17%)
Dec 20, 2016 5.000 5.160 5.000 5.140 69,278 +0.13(+2.59%)
Dec 19, 2016 5.110 5.130 5.000 5.010 67,786 -0.09(-1.76%)
Dec 16, 2016 5.080 5.190 5.080 5.100 25,135 -0.09(-1.73%)
Dec 15, 2016 5.000 5.260 5.000 5.190 57,577 +0.19(+3.80%)
Dec 14, 2016 5.200 5.200 5.000 5.000 71,477 -0.12(-2.34%)
Dec 13, 2016 5.110 5.200 5.110 5.120 42,953 +0.01(+0.20%)
Dec 12, 2016 5.200 5.360 5.100 5.110 76,559 +0.02(+0.39%)
Dec 09, 2016 5.170 5.230 5.080 5.090 78,349 -0.05(-0.97%)
Dec 08, 2016 5.270 5.280 5.140 5.140 22,294 -0.11(-2.10%)
Dec 07, 2016 5.450 5.450 5.250 5.250 8,120 -0.14(-2.60%)
Dec 06, 2016 5.360 5.410 5.340 5.390 28,648 +0.02(+0.37%)
Dec 05, 2016 5.200 5.380 5.180 5.370 52,136 +0.12(+2.29%)
Dec 02, 2016 5.160 5.330 5.130 5.250 90,877 +0.15(+2.94%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.