Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lydian Intl Ltd
(OP:
LYDIF
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2014
0.8610
0.8610
0.8610
0.8610
0
+0.06(+6.96%)
May 28, 2014
0.8050
0.8050
0.8050
0.8050
1,000
-0.02(-2.16%)
May 27, 2014
0.8400
0.8400
0.8228
0.8228
2,000
-0.04(-4.33%)
May 23, 2014
0.8600
0.8600
0.8600
0
+0.04(+4.75%)
May 21, 2014
0.8210
0.8210
0.8210
0.8210
0
-0.03(-3.41%)
May 20, 2014
0.8601
0.8601
0.8300
0.8500
14,200
-0.01(-1.05%)
May 16, 2014
0.8590
0.8590
0.8590
0
-0.03(-3.27%)
May 15, 2014
0.8970
0.8970
0.8880
0.8880
1,600
-0.01(-0.78%)
May 14, 2014
0.8950
0.8950
0.8950
0.8950
3,000
-0.01(-0.81%)
May 13, 2014
0.9023
0.9023
0.9023
0.9023
468
+0.01(+1.50%)
May 09, 2014
0.8890
0.8890
0.8890
0
-0.01(-1.44%)
May 08, 2014
0.9100
0.9100
0.9020
0.9020
1,000
-0.01(-1.14%)
May 07, 2014
0.9322
0.9322
0.9124
0.9124
2,309
+0.01(+0.60%)
May 05, 2014
0.9070
0.9070
0.9070
0
-0.01(-1.27%)
May 02, 2014
0.9188
0.9188
0.9187
0.9187
2,500
+0.02(+2.16%)
Apr 29, 2014
0.8993
0.8993
0.8993
0.8993
0
+0.02(+2.66%)
Apr 28, 2014
0.8760
0.8760
0.8760
0.8760
1,600
-0.04(-3.95%)
Apr 24, 2014
0.9120
0.9120
0.9120
0
+0.01(+1.22%)
Apr 23, 2014
0.9100
0.9100
0.9010
0.9010
43,500
-0.00(-0.43%)
Apr 22, 2014
0.9049
0.9049
0.9049
0.9049
2,000
+0.01(+1.13%)
Apr 21, 2014
0.9220
0.9220
0.8948
0.8948
3,275
-0.06(-5.81%)
Apr 15, 2014
0.9500
0.9500
0.9500
0
-0.05(-5.00%)
Apr 14, 2014
1.000
1.000
1.000
1.000
5,000
+0.01(+0.91%)
Apr 11, 2014
0.9968
0.9968
0.9910
0.9910
0
-0.07(-6.51%)
Apr 10, 2014
1.109
1.109
1.060
1.060
995
+0.00(+0.24%)
Apr 09, 2014
1.060
1.060
1.058
1.058
2,050
-0.00(-0.24%)
Apr 08, 2014
1.060
1.060
1.060
1.060
800
+0.07(+7.34%)
Apr 07, 2014
1.010
1.010
0.9875
0.9875
6,000
+0.01(+0.98%)
Apr 04, 2014
0.9809
1.000
0.9779
0.9779
0
-0.01(-0.69%)
Apr 03, 2014
0.9847
0.9847
0.9847
0.9847
3,000
+0.03(+2.99%)
Apr 02, 2014
0.9660
0.9940
0.9561
0.9561
24,490
+0.04(+3.92%)
Apr 01, 2014
0.9364
0.9372
0.9193
0.9200
14,750
-0.02(-1.71%)
Mar 31, 2014
0.9400
0.9400
0.9278
0.9360
3,250
-0.01(-0.74%)
Mar 28, 2014
0.9729
0.9729
0.9430
0.9430
0
-0.03(-3.15%)
Mar 27, 2014
0.9524
0.9737
0.9524
0.9737
4,500
+0.02(+1.75%)
Mar 26, 2014
1.000
1.000
0.9530
0.9570
8,450
-0.05(-5.25%)
Mar 25, 2014
1.031
1.031
1.000
1.010
3,500
+0.01(+1.20%)
Mar 24, 2014
1.130
1.140
0.9980
0.9980
32,526
-0.22(-18.20%)
Mar 21, 2014
1.241
1.250
1.215
1.220
5,700
-0.03(-2.29%)
Mar 20, 2014
1.120
1.289
1.100
1.249
45,250
+0.08(+6.54%)
Mar 19, 2014
1.170
1.172
1.170
1.172
2,100
-0.09(-6.99%)
Mar 18, 2014
1.260
1.260
1.260
1.260
1,500
-0.01(-0.62%)
Mar 17, 2014
1.291
1.291
1.243
1.268
70,661
+0.11(+9.30%)
Mar 14, 2014
1.171
1.171
1.160
1.160
0
+0.03(+2.26%)
Mar 13, 2014
1.117
1.145
1.117
1.134
21,000
+0.06(+6.02%)
Mar 12, 2014
1.054
1.070
1.030
1.070
102,800
+0.05(+4.78%)
Mar 11, 2014
1.020
1.021
1.001
1.021
12,100
+0.02(+2.12%)
Mar 10, 2014
1.016
1.030
0.9946
1.000
14,100
-0.05(-4.45%)
Mar 07, 2014
1.060
1.060
1.047
1.047
0
+0.00(+0.15%)
Mar 06, 2014
1.046
1.046
1.045
1.045
1,000
+0.00(+0.48%)
Mar 05, 2014
1.024
1.041
1.014
1.040
23,050
+0.04(+4.21%)
Mar 03, 2014
0.9980
0.9980
0.9980
0
+0.04(+3.63%)
Feb 28, 2014
0.9230
0.9630
0.9230
0.9630
0
+0.03(+3.55%)
Feb 27, 2014
0.9652
0.9690
0.9300
0.9300
23,533
+0.00(+0.00%)
Feb 26, 2014
0.9610
0.9610
0.9230
0.9300
15,000
-0.00(-0.21%)
Feb 25, 2014
0.9326
0.9326
0.9320
0.9320
26,596
-0.02(-1.79%)
Feb 21, 2014
0.9490
0.9490
0.9490
0
-0.03(-2.87%)
Feb 20, 2014
0.9898
1.010
0.9760
0.9770
37,110
+0.04(+3.72%)
Feb 19, 2014
1.010
1.010
0.9420
0.9420
24,500
-0.13(-11.96%)
Feb 18, 2014
1.070
1.070
1.020
1.070
15,800
+0.02(+1.90%)
Feb 14, 2014
1.050
1.050
1.050
0
+0.04(+3.96%)
Feb 13, 2014
1.010
1.010
1.010
1.010
2,000
+0.02(+2.31%)
Feb 12, 2014
1.100
1.100
0.9767
0.9872
50,377
-0.06(-5.98%)
Feb 11, 2014
1.018
1.050
1.000
1.050
8,800
+0.03(+2.94%)
Feb 10, 2014
1.020
1.020
1.015
1.020
5,750
+0.05(+4.69%)
Feb 07, 2014
0.9730
0.9760
0.9730
0.9743
0
-0.02(-1.59%)
Feb 06, 2014
0.9900
0.9900
0.9900
0.9900
1,500
-0.01(-0.82%)
Feb 05, 2014
0.9300
0.9982
0.9300
0.9982
18,000
+0.03(+3.01%)
Feb 04, 2014
0.9690
0.9690
0.9690
0.9690
52,000
+0.04(+4.76%)
Feb 03, 2014
0.9162
0.9300
0.9162
0.9250
4,000
+0.02(+2.72%)
Jan 30, 2014
0.9005
0.9005
0.9005
0.9005
0
-0.04(-4.71%)
Jan 29, 2014
0.9500
0.9760
0.9305
0.9450
44,500
+0.05(+5.94%)
Jan 27, 2014
0.8920
0.8920
0.8920
0.8920
0
-0.09(-8.98%)
Jan 24, 2014
1.000
1.000
0.9800
0.9800
0
-0.06(-5.77%)
Jan 23, 2014
1.070
1.120
1.040
1.040
14,160
+0.13(+14.84%)
Jan 22, 2014
1.080
1.130
0.9056
0.9056
9,972
-0.17(-15.76%)
Jan 21, 2014
0.9693
1.080
0.9693
1.075
26,511
+0.10(+9.92%)
Jan 17, 2014
0.9780
0.9780
0.9780
0
+0.09(+10.48%)
Jan 16, 2014
0.9020
0.9020
0.8852
0.8852
3,422
+0.02(+2.63%)
Jan 14, 2014
0.8625
0.8625
0.8625
0.8625
0
-0.03(-3.17%)
Jan 13, 2014
0.8000
0.8980
0.8000
0.8907
22,600
+0.12(+15.00%)
Jan 10, 2014
0.7441
0.7948
0.7441
0.7745
8,373
+0.07(+10.64%)
Jan 09, 2014
0.7044
0.7044
0.6950
0.7000
28,600
-0.04(-5.23%)
Jan 07, 2014
0.7386
0.7386
0.7386
0
-0.01(-0.86%)
Jan 06, 2014
0.7450
0.7450
0.7450
0.7450
1,200
-0.01(-0.67%)
Jan 03, 2014
0.7468
0.7500
0.7410
0.7500
0
+0.02(+2.74%)
Jan 02, 2014
0.7300
0.7300
0.7300
0.7300
3,000
+0.04(+6.57%)
Dec 31, 2013
0.6850
0.6850
0.6850
0
-0.01(-1.01%)
Dec 30, 2013
0.6990
0.7000
0.6920
0.6920
3,000
+0.01(+0.87%)
Dec 27, 2013
0.7016
0.7016
0.6860
0.6860
5,055
+0.01(+2.08%)
Dec 26, 2013
0.6720
0.6720
0.6720
0.6720
180
-0.05(-6.41%)
Dec 20, 2013
0.7180
0.7180
0.7180
0
+0.02(+2.57%)
Dec 19, 2013
0.7800
0.7800
0.7000
0.7000
12,300
-0.10(-12.50%)
Dec 18, 2013
0.7000
0.8320
0.7000
0.8000
59,800
+0.10(+14.29%)
Dec 17, 2013
0.6730
0.7000
0.6730
0.7000
11,070
+0.02(+2.34%)
Dec 16, 2013
0.6650
0.6895
0.6650
0.6840
5,000
+0.03(+4.59%)
Dec 13, 2013
0.6500
0.6540
0.6500
0.6540
0
+0.01(+1.40%)
Dec 12, 2013
0.6240
0.6490
0.6240
0.6450
900
-0.04(-5.56%)
Dec 11, 2013
0.6955
0.7039
0.6830
0.6830
4,900
+0.00(+0.44%)
Dec 10, 2013
0.6541
0.6800
0.6541
0.6800
12,000
+0.07(+10.77%)
Dec 06, 2013
0.6139
0.6139
0.6139
0
-0.04(-5.84%)
Dec 05, 2013
0.6520
0.6520
0.6520
0.6520
4,000
+0.00(+0.31%)
Dec 04, 2013
0.6620
0.6650
0.6410
0.6500
33,000
-0.05(-7.14%)
Nov 29, 2013
0.7000
0.7000
0.7000
0.7000
0
+0.04(+6.64%)
Nov 27, 2013
0.6760
0.6760
0.6564
0.6564
27,100
-0.03(-4.22%)
Nov 26, 2013
0.6884
0.6890
0.6580
0.6853
11,500
+0.01(+0.93%)
Nov 25, 2013
0.6680
0.6790
0.6590
0.6790
19,000
+0.01(+1.19%)
Nov 22, 2013
0.6901
0.6990
0.6610
0.6710
7,600
-0.02(-2.88%)
Nov 21, 2013
0.6350
0.6910
0.6341
0.6909
28,415
+0.03(+4.18%)
Nov 20, 2013
0.6475
0.6632
0.6475
0.6632
3,500
-0.04(-5.51%)
Nov 19, 2013
0.7110
0.7121
0.7019
0.7019
25,000
-0.02(-2.92%)
Nov 18, 2013
0.7230
0.7230
0.7162
0.7230
6,600
+0.02(+2.84%)
Nov 15, 2013
0.6910
0.7030
0.6910
0.7030
8,000
+0.03(+4.93%)
Nov 13, 2013
0.6700
0.6700
0.6700
0
+0.03(+4.23%)
Nov 12, 2013
0.6340
0.6428
0.6340
0.6428
9,000
-0.00(-0.34%)
Nov 11, 2013
0.6543
0.6543
0.6448
0.6450
9,000
-0.02(-2.71%)
Nov 08, 2013
0.6810
0.6810
0.6294
0.6630
17,700
-0.02(-3.21%)
Nov 07, 2013
0.6950
0.6950
0.6850
0.6850
3,000
-0.06(-7.81%)
Nov 04, 2013
0.7430
0.7430
0.7430
2,000
+0.04(+5.87%)
Nov 01, 2013
0.7976
0.7976
0.6584
0.7018
18,000
-0.05(-6.38%)
Oct 31, 2013
0.7496
0.7496
0.7496
0.7496
1,000
-0.03(-3.93%)
Oct 30, 2013
0.8170
0.8430
0.7803
0.7803
21,000
-0.04(-5.42%)
Oct 29, 2013
0.8116
0.8460
0.8116
0.8250
8,312
-0.07(-7.98%)
Oct 25, 2013
0.8965
0.8965
0.8965
0
-0.08(-8.52%)
Oct 23, 2013
0.9800
0.9800
0.9800
0.9800
5,000
+0.03(+3.16%)
Oct 22, 2013
0.7150
0.9860
0.7050
0.9500
15,700
+0.31(+49.37%)
Oct 21, 2013
0.6460
0.6460
0.6160
0.6360
46,700
-0.03(-4.36%)
Oct 18, 2013
0.6360
0.6660
0.6360
0.6650
50,000
+0.02(+2.78%)
Oct 17, 2013
0.7240
0.7240
0.6470
0.6470
7,300
-0.07(-10.14%)
Oct 16, 2013
0.7300
0.7300
0.7120
0.7200
22,000
+0.04(+6.04%)
Oct 15, 2013
0.6725
0.7000
0.6494
0.6790
79,208
+0.14(+25.74%)
Oct 11, 2013
0.5400
0.5400
0.5400
0
-0.07(-11.04%)
Oct 09, 2013
0.6070
0.6070
0.6070
0
-0.04(-6.04%)
Oct 07, 2013
0.6460
0.6460
0.6460
0
+0.04(+6.25%)
Oct 04, 2013
0.6160
0.6350
0.6080
0.6080
16,500
-0.01(-1.30%)
Oct 03, 2013
0.6418
0.6418
0.6160
0.6160
17,100
-0.01(-1.01%)
Oct 02, 2013
0.6222
0.6223
0.6222
0.6223
3,000
+0.01(+2.40%)
Oct 01, 2013
0.6077
0.6077
0.6077
0.6077
1,000
-0.09(-13.38%)
Sep 27, 2013
0.7015
0.7016
0.7015
0.7016
13,000
+0.02(+2.57%)
Sep 26, 2013
0.6926
0.6940
0.6730
0.6840
17,700
-0.01(-1.04%)
Sep 25, 2013
0.6718
0.6950
0.6718
0.6912
7,500
-0.00(-0.12%)
Sep 24, 2013
0.6929
0.7040
0.6920
0.6920
14,400
-0.05(-6.99%)
Sep 23, 2013
0.8239
0.8239
0.6958
0.7440
9,800
-0.09(-10.58%)
Sep 20, 2013
0.8679
0.8679
0.8320
0.8320
98,242
-0.04(-4.91%)
Sep 19, 2013
0.9125
0.9125
0.8750
0.8750
85,100
-0.01(-1.15%)
Sep 18, 2013
0.8700
0.9080
0.8700
0.8852
198,336
+0.09(+11.63%)
Sep 17, 2013
0.7885
0.7930
0.7730
0.7930
14,245
-0.02(-2.01%)
Sep 16, 2013
0.8470
0.8470
0.8092
0.8093
8,500
-0.04(-4.45%)
Sep 13, 2013
0.8380
0.8470
0.8380
0.8470
1,700
-0.03(-3.22%)
Sep 11, 2013
0.8752
0.8752
0.8752
0
-0.02(-2.32%)
Sep 10, 2013
0.9240
0.9240
0.8862
0.8960
4,000
-0.04(-4.58%)
Sep 05, 2013
0.9390
0.9390
0.9390
0
+0.01(+1.29%)
Aug 30, 2013
0.9270
0.9270
0.9270
0
-0.02(-2.11%)
Aug 29, 2013
0.9470
0.9470
0.9470
0.9470
400
-0.00(-0.38%)
Aug 28, 2013
0.9506
0.9506
0.9506
0.9506
700
-0.02(-1.80%)
Aug 27, 2013
0.9370
0.9690
0.9370
0.9680
17,500
+0.01(+1.15%)
Aug 26, 2013
0.9670
0.9760
0.9500
0.9570
14,500
-0.03(-3.04%)
Aug 23, 2013
0.9762
0.9870
0.9490
0.9870
4,500
+0.02(+1.75%)
Aug 22, 2013
0.9860
0.9860
0.9440
0.9700
9,000
-0.00(-0.21%)
Aug 21, 2013
0.9720
0.9720
0.9720
0.9720
500
-0.04(-3.95%)
Aug 20, 2013
1.011
1.012
0.9870
1.012
10,895
+0.01(+1.19%)
Aug 19, 2013
1.001
1.001
1.000
1.000
7,000
-0.02(-2.16%)
Aug 16, 2013
1.007
1.022
1.000
1.022
9,300
+0.00(+0.36%)
Aug 15, 2013
1.008
1.044
1.008
1.018
115,300
-0.01(-0.74%)
Aug 14, 2013
1.002
1.037
1.002
1.026
20,500
+0.11(+12.30%)
Aug 13, 2013
0.9130
0.9137
0.9130
0.9137
1,500
-0.04(-4.39%)
Aug 12, 2013
0.9365
1.004
0.9365
0.9557
295,000
-0.01(-1.12%)
Aug 09, 2013
0.9688
0.9688
0.9555
0.9665
11,600
+0.07(+7.41%)
Aug 08, 2013
0.8971
0.8998
0.8971
0.8998
10,000
+0.00(+0.23%)
Aug 07, 2013
0.8590
0.8977
0.8589
0.8977
11,500
+0.05(+6.43%)
Aug 06, 2013
0.8320
0.8435
0.8320
0.8435
1,400
-0.06(-6.30%)
Aug 02, 2013
0.9002
0.9002
0.9002
0
-0.01(-1.63%)
Aug 01, 2013
0.9193
0.9338
0.9037
0.9151
7,730
-0.04(-4.56%)
Jul 31, 2013
0.9431
0.9588
0.9403
0.9588
8,300
+0.01(+1.46%)
Jul 30, 2013
0.9500
0.9584
0.9395
0.9450
9,100
-0.04(-4.52%)
Jul 29, 2013
0.9785
0.9897
0.9785
0.9897
5,500
+0.00(+0.10%)
Jul 26, 2013
0.9940
0.9983
0.9467
0.9887
55,300
-0.02(-1.52%)
Jul 25, 2013
1.040
1.065
0.9973
1.004
31,450
+0.06(+6.13%)
Jul 24, 2013
1.343
1.343
0.8329
0.9460
312,493
-0.48(-33.54%)
Jul 23, 2013
1.359
1.423
1.358
1.423
36,000
+0.09(+6.70%)
Jul 22, 2013
1.316
1.352
1.194
1.334
77,050
+0.14(+11.72%)
Jul 18, 2013
1.194
1.194
1.194
0
-0.01(-1.03%)
Jul 17, 2013
1.220
1.220
1.200
1.206
5,500
-0.06(-4.55%)
Jul 16, 2013
1.264
1.264
1.264
1.264
200
+0.06(+4.64%)
Jul 15, 2013
1.254
1.254
1.208
1.208
4,800
-0.06(-4.58%)
Jul 12, 2013
1.310
1.310
1.266
1.266
4,700
+0.01(+0.63%)
Jul 11, 2013
1.283
1.283
1.258
1.258
17,000
+0.00(+0.14%)
Jul 10, 2013
1.280
1.280
1.256
1.256
15,750
-0.00(-0.23%)
Jul 08, 2013
1.259
1.259
1.259
1.259
0
+0.03(+2.10%)
Jul 05, 2013
1.250
1.250
1.233
1.233
8,200
-0.10(-7.26%)
Jul 03, 2013
1.377
1.377
1.330
1.330
73,800
+0.09(+7.01%)
Jul 02, 2013
1.209
1.271
1.203
1.243
89,100
+0.10(+8.75%)
Jun 28, 2013
1.143
1.143
1.143
0
+0.13(+12.93%)
Jun 26, 2013
0.9598
1.012
0.9585
1.012
68,100
+0.06(+5.91%)
Jun 25, 2013
1.069
1.069
0.9555
0.9555
31,900
-0.09(-8.21%)
Jun 24, 2013
1.196
1.196
1.041
1.041
10,700
-0.05(-4.58%)
Jun 21, 2013
1.103
1.103
1.079
1.091
1,676,602
+0.04(+3.71%)
Jun 20, 2013
1.130
1.199
1.051
1.052
49,900
-0.17(-13.66%)
Jun 19, 2013
1.276
1.290
1.218
1.218
22,800
-0.04(-3.20%)
Jun 18, 2013
1.314
1.343
1.205
1.259
26,900
-0.17(-11.97%)
Jun 17, 2013
1.516
1.516
1.408
1.430
29,400
-0.12(-7.74%)
Jun 14, 2013
1.550
1.550
1.550
1.550
1,000
+0.03(+1.67%)
Jun 13, 2013
1.545
1.545
1.525
1.525
1,800
-0.03(-2.21%)
Jun 07, 2013
1.559
1.559
1.559
1.559
0
-0.00(-0.08%)
Jun 06, 2013
1.590
1.590
1.560
1.560
2,500
-0.04(-2.39%)
Jun 05, 2013
1.595
1.598
1.595
1.598
1,200
+0.07(+4.83%)
Jun 04, 2013
1.554
1.554
1.525
1.525
6,700
-0.02(-1.44%)
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
.