LYNAS CORPORATION $0.40

down -0.03


19/6/2013 03:19 PM  |  OTC : LYSDY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Nonmetallic Mineral Mining and Quarrying
Type:

LYSDY historical data

Date Open High Low Close Volume
6/19/2013 0.40 0.42 0.39 0.40 727
6/18/2013 0.43 0.43 0.41 0.43 322
6/17/2013 0.43 0.45 0.41 0.41 1526
6/14/2013 0.46 0.46 0.46 0.46 186
6/13/2013 0.46 0.46 0.42 0.46 1467
6/12/2013 0.46 0.49 0.46 0.46 349
6/11/2013 0.49 0.49 0.49 0.49 204
6/10/2013 0.50 0.50 0.46 0.50 406
6/7/2013 0.50 0.50 0.50 0.50 355
6/6/2013 0.50 0.51 0.50 0.50 298
6/5/2013 0.50 0.52 0.50 0.52 287
6/4/2013 0.54 0.54 0.52 0.52 209
6/3/2013 0.52 0.54 0.52 0.54 153
5/31/2013 0.52 0.55 0.52 0.54 800
5/30/2013 0.55 0.55 0.52 0.54 826
5/29/2013 0.52 0.52 0.50 0.51 1717
5/28/2013 0.52 0.54 0.50 0.51 1217
5/24/2013 0.56 0.57 0.55 0.55 361
5/23/2013 0.56 0.56 0.53 0.55 674
5/22/2013 0.58 0.60 0.56 0.56 659
5/21/2013 0.60 0.60 0.60 0.60 420
5/20/2013 0.61 0.63 0.57 0.62 338
5/17/2013 0.58 0.60 0.57 0.60 486
5/16/2013 0.61 0.62 0.58 0.60 1568
5/15/2013 0.63 0.63 0.60 0.62 238
5/14/2013 0.66 0.66 0.62 0.64 1030
5/13/2013 0.68 0.72 0.68 0.69 967
5/10/2013 0.65 0.67 0.64 0.67 1282
5/9/2013 0.61 0.65 0.59 0.64 1534
5/8/2013 0.57 0.61 0.57 0.60 692
5/7/2013 0.58 0.59 0.55 0.58 738
5/6/2013 0.53 0.60 0.53 0.59 1617
5/3/2013 0.49 0.50 0.49 0.50 803
5/2/2013 0.49 0.49 0.47 0.49 686
5/1/2013 0.46 0.49 0.46 0.49 1140
4/30/2013 0.50 0.50 0.49 0.49 13786
4/29/2013 0.51 0.51 0.48 0.48 2078
4/26/2013 0.50 0.51 0.48 0.51 232
4/25/2013 0.50 0.51 0.50 0.51 543
4/24/2013 0.49 0.50 0.48 0.48 276
4/23/2013 0.48 0.51 0.48 0.49 212
4/22/2013 0.48 0.49 0.48 0.49 25
4/19/2013 0.49 0.51 0.49 0.49 633
4/18/2013 0.50 0.50 0.48 0.48 387
4/17/2013 0.51 0.51 0.50 0.50 401
4/16/2013 0.51 0.51 0.50 0.51 525
4/15/2013 0.55 0.55 0.50 0.52 247
4/12/2013 0.54 0.55 0.54 0.54 427
4/11/2013 0.53 0.53 0.52 0.53 253
4/10/2013 0.54 0.54 0.52 0.54 1528
4/9/2013 0.51 0.54 0.51 0.54 296
4/8/2013 0.55 0.55 0.50 0.54 502
4/5/2013 0.51 0.53 0.50 0.50 522
4/4/2013 0.54 0.54 0.50 0.51 653
4/3/2013 0.53 0.53 0.47 0.50 1018
4/2/2013 0.57 0.59 0.53 0.53 2405
4/1/2013 0.59 0.60 0.59 0.59 208
3/28/2013 0.60 0.60 0.59 0.60 1314
3/27/2013 0.61 0.61 0.60 0.61 695
3/26/2013 0.60 0.61 0.60 0.60 603
3/25/2013 0.61 0.61 0.60 0.60 1217
3/22/2013 0.61 0.63 0.61 0.61 153
3/21/2013 0.63 0.63 0.61 0.61 215
3/20/2013 0.60 0.63 0.60 0.62 146
3/19/2013 0.61 0.61 0.60 0.60 189
3/18/2013 0.61 0.62 0.60 0.60 339
3/15/2013 0.60 0.63 0.60 0.63 132
3/14/2013 0.62 0.64 0.61 0.61 363
3/13/2013 0.62 0.62 0.61 0.62 451
3/12/2013 0.62 0.62 0.60 0.62 551
3/11/2013 0.64 0.64 0.62 0.62 301
3/8/2013 0.62 0.63 0.61 0.63 179
3/7/2013 0.60 0.62 0.60 0.61 95
3/6/2013 0.60 0.62 0.60 0.62 328
3/5/2013 0.62 0.62 0.61 0.61 1092
3/4/2013 0.61 0.61 0.60 0.61 855
3/1/2013 0.60 0.62 0.60 0.60 423
2/28/2013 0.66 0.66 0.60 0.62 1770
2/27/2013 0.62 0.65 0.62 0.64 1589
2/26/2013 0.61 0.61 0.60 0.61 542
2/25/2013 0.59 0.64 0.59 0.62 382
2/22/2013 0.60 0.60 0.60 0.60 90
2/21/2013 0.60 0.61 0.60 0.60 628
2/20/2013 0.65 0.65 0.60 0.60 2395
2/19/2013 0.62 0.65 0.62 0.65 867
2/15/2013 0.64 0.66 0.62 0.62 1016
2/14/2013 0.65 0.65 0.64 0.64 259
2/13/2013 0.66 0.66 0.63 0.63 592
2/12/2013 0.63 0.63 0.61 0.62 950
2/11/2013 0.66 0.66 0.61 0.62 522
2/8/2013 0.63 0.65 0.62 0.64 121
2/7/2013 0.63 0.63 0.62 0.62 486
2/6/2013 0.62 0.65 0.62 0.65 467
2/5/2013 0.63 0.66 0.63 0.65 1820
2/4/2013 0.67 0.67 0.62 0.66 1165
2/1/2013 0.71 0.71 0.67 0.69 540
1/31/2013 0.69 0.70 0.65 0.69 204
1/30/2013 0.65 0.72 0.65 0.70 207
1/29/2013 0.71 0.71 0.65 0.70 798
1/28/2013 0.67 0.68 0.67 0.68 632
Marketplace
Trading Center