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 )

20.13 -0.14 (-0.69%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2019 8.040 8.040 7.620 7.650 154,605 -0.43(-5.32%)
Sep 27, 2019 8.270 8.270 8.080 8.080 131,014 -0.21(-2.53%)
Sep 26, 2019 8.560 8.560 8.270 8.290 93,110 -0.27(-3.15%)
Sep 25, 2019 8.730 8.730 8.470 8.560 142,227 -0.12(-1.38%)
Sep 24, 2019 8.890 8.890 8.650 8.680 166,061 -0.20(-2.25%)
Sep 23, 2019 9.000 9.040 8.760 8.880 240,693 +0.04(+0.45%)
Sep 20, 2019 8.770 9.020 8.770 8.840 525,458 +0.10(+1.14%)
Sep 19, 2019 8.700 8.760 8.580 8.740 288,568 +0.08(+0.92%)
Sep 18, 2019 8.600 8.750 8.390 8.660 288,586 +0.04(+0.46%)
Sep 17, 2019 8.270 8.620 8.250 8.620 165,615 +0.42(+5.12%)
Sep 16, 2019 8.210 8.330 8.160 8.200 214,493 +0.07(+0.86%)
Sep 13, 2019 8.050 8.190 7.940 8.130 358,445 +0.06(+0.74%)
Sep 12, 2019 8.160 8.470 8.020 8.070 220,796 +0.05(+0.62%)
Sep 11, 2019 7.900 8.240 7.790 8.020 172,406 +0.39(+5.11%)
Sep 10, 2019 7.620 7.710 7.610 7.630 163,157 -0.10(-1.29%)
Sep 09, 2019 7.950 7.990 7.660 7.730 131,810 -0.18(-2.28%)
Sep 06, 2019 8.070 8.230 7.900 7.910 209,584 -0.16(-1.98%)
Sep 05, 2019 8.320 8.320 8.010 8.070 158,751 -0.35(-4.16%)
Sep 04, 2019 8.460 8.500 8.300 8.420 184,097 -0.02(-0.24%)
Sep 03, 2019 8.470 8.580 8.350 8.440 193,703 +0.11(+1.32%)
Aug 30, 2019 8.330 8.330 8.330 0 -0.08(-0.95%)
Aug 29, 2019 8.770 8.770 8.310 8.410 253,366 -0.38(-4.32%)
Aug 28, 2019 9.040 9.040 8.680 8.790 187,477 -0.04(-0.45%)
Aug 27, 2019 8.500 8.900 8.410 8.830 239,859 +0.32(+3.76%)
Aug 26, 2019 8.270 8.540 8.270 8.510 202,029 +0.31(+3.78%)
Aug 23, 2019 7.900 8.260 7.900 8.200 189,531 +0.29(+3.67%)
Aug 22, 2019 7.650 7.950 7.600 7.910 185,527 +0.24(+3.13%)
Aug 21, 2019 7.820 7.820 7.600 7.670 168,596 -0.11(-1.41%)
Aug 20, 2019 7.510 7.880 7.510 7.780 155,064 +0.24(+3.18%)
Aug 19, 2019 7.730 7.790 7.460 7.540 221,954 -0.25(-3.21%)
Aug 16, 2019 7.910 7.950 7.720 7.790 238,942 -0.16(-2.01%)
Aug 15, 2019 7.840 8.000 7.700 7.950 114,186 +0.08(+1.02%)
Aug 14, 2019 7.770 7.940 7.770 7.870 213,529 +0.10(+1.29%)
Aug 13, 2019 7.760 7.910 7.510 7.770 306,285 +0.30(+4.02%)
Aug 12, 2019 8.010 8.040 7.410 7.470 362,183 -0.77(-9.34%)
Aug 09, 2019 8.310 8.340 8.130 8.240 158,508 -0.06(-0.72%)
Aug 08, 2019 8.220 8.350 8.080 8.300 404,613 +0.06(+0.73%)
Aug 07, 2019 8.260 8.400 8.140 8.240 373,606 +0.13(+1.60%)
Aug 06, 2019 8.260 8.290 8.030 8.110 328,531 +0.14(+1.76%)
Aug 02, 2019 7.970 7.970 7.970 0 +0.05(+0.63%)
Aug 01, 2019 7.290 7.940 7.290 7.920 342,442 +0.10(+1.28%)
Jul 31, 2019 7.960 8.000 7.770 7.820 216,398 -0.17(-2.13%)
Jul 30, 2019 7.990 8.070 7.910 7.990 215,419 -0.01(-0.12%)
Jul 29, 2019 7.940 8.050 7.910 8.000 266,280 +0.10(+1.27%)
Jul 26, 2019 7.930 8.000 7.780 7.900 165,718 -0.01(-0.13%)
Jul 25, 2019 7.990 8.110 7.910 7.910 213,780 -0.06(-0.75%)
Jul 24, 2019 8.010 8.080 7.950 7.970 151,351 +0.06(+0.76%)
Jul 23, 2019 8.140 8.140 7.790 7.910 373,036 -0.30(-3.65%)
Jul 22, 2019 7.550 8.210 7.520 8.210 838,470 +0.67(+8.89%)
Jul 19, 2019 7.610 7.650 7.450 7.540 352,025 +0.25(+3.43%)
Jul 18, 2019 7.110 7.310 7.110 7.290 411,650 +0.18(+2.53%)
Jul 17, 2019 6.680 7.190 6.640 7.110 190,033 +0.46(+6.92%)
Jul 16, 2019 6.670 6.670 6.600 6.650 195,545 -0.02(-0.30%)
Jul 15, 2019 6.690 6.690 6.630 6.670 45,795 -0.01(-0.15%)
Jul 12, 2019 6.670 6.710 6.650 6.680 24,900 -0.01(-0.15%)
Jul 11, 2019 6.730 6.780 6.630 6.690 36,120 -0.03(-0.45%)
Jul 10, 2019 6.640 6.780 6.640 6.720 39,802 +0.07(+1.05%)
Jul 09, 2019 6.640 6.650 6.530 6.650 35,299 +0.06(+0.91%)
Jul 08, 2019 6.550 6.660 6.520 6.590 64,954 +0.04(+0.61%)
Jul 05, 2019 6.590 6.610 6.500 6.550 123,418 -0.03(-0.46%)
Jul 04, 2019 6.650 6.680 6.550 6.580 82,361 -0.06(-0.90%)
Jul 03, 2019 6.730 6.730 6.540 6.640 105,761 -0.03(-0.45%)
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.