Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lgc Capital Ltd (TSV: LG )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 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 (%)
Jul 29, 2022 0.1200 0 -0.01(-4.00%)
Jul 28, 2022 0.1250 0.1250 0.1250 0.1250 109,000 +0.00(+0.00%)
Jul 27, 2022 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Jul 26, 2022 0.1250 0.1250 0.1250 0.1250 6,545 +0.00(+0.00%)
Jul 25, 2022 0.1300 0.1300 0.1200 0.1250 31,000 -0.01(-7.41%)
Jul 22, 2022 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 23,550 -0.01(-6.67%)
Jul 19, 2022 0.1500 0 +0.00(+0.00%)
Jul 15, 2022 0.1500 0 +0.00(+0.00%)
Jul 14, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Jul 13, 2022 0.1600 0.1600 0.1400 0.1400 37,500 -0.01(-6.67%)
Jul 12, 2022 0.1700 0.1700 0.1500 0.1500 130,500 -0.02(-14.29%)
Jul 11, 2022 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-2.78%)
Jul 07, 2022 0.1800 0 +0.01(+5.88%)
Jul 06, 2022 0.1700 0.1700 0.1700 0.1700 142,500 +0.00(+0.00%)
Jul 05, 2022 0.2000 0.2000 0.1700 0.1700 316,500 -0.04(-19.05%)
Jul 04, 2022 0.2100 0.2100 0.2100 0.2100 500 +0.01(+2.44%)
Jun 30, 2022 0.2050 0 -0.02(-8.89%)
Jun 29, 2022 0.2400 0.2400 0.2150 0.2250 115,500 -0.02(-8.16%)
Jun 28, 2022 0.2000 0.2750 0.2000 0.2450 751,542 +0.07(+44.12%)
Jun 27, 2022 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jun 24, 2022 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+3.03%)
Jun 23, 2022 0.1950 0.1950 0.1650 0.1650 100,500 -0.01(-8.33%)
Jun 22, 2022 0.1800 0.1800 0.1800 0.1800 3,530 -0.02(-10.00%)
Jun 21, 2022 0.1900 0.2000 0.1700 0.2000 39,500 +0.01(+5.26%)
Jun 20, 2022 0.2000 0.2050 0.1900 0.1900 85,634 +0.01(+5.56%)
Jun 17, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Jun 16, 2022 0.1700 0.1750 0.1700 0.1750 7,387 +0.01(+6.06%)
Jun 15, 2022 0.1900 0.1900 0.1650 0.1650 33,000 -0.04(-17.50%)
Jun 14, 2022 0.2000 0.2000 0.1900 0.2000 7,000 +0.00(+0.00%)
Jun 13, 2022 0.2000 0.2000 0.2000 0.2000 2,500 -0.00(-2.44%)
Jun 10, 2022 0.2050 0.2050 0.2050 0.2050 4,505 +0.00(+0.00%)
Jun 09, 2022 0.2100 0.2100 0.2050 0.2050 23,700 -0.01(-2.38%)
Jun 08, 2022 0.2000 0.2100 0.2000 0.2100 168,501 +0.01(+5.00%)
Jun 07, 2022 0.1950 0.2100 0.1950 0.2000 235,000 +0.01(+2.56%)
Jun 06, 2022 0.1800 0.1950 0.1800 0.1950 231,547 +0.02(+14.71%)
Jun 03, 2022 0.1800 0.1800 0.1650 0.1700 31,500 -0.01(-5.56%)
Jun 02, 2022 0.1750 0.1800 0.1700 0.1800 149,500 +0.01(+2.86%)
Jun 01, 2022 0.1750 0.1800 0.1750 0.1750 120,500 +0.00(+0.00%)
May 31, 2022 0.1700 0.1750 0.1700 0.1750 12,000 +0.01(+6.06%)
May 30, 2022 0.1700 0.1700 0.1650 0.1650 4,000 -0.01(-8.33%)
May 27, 2022 0.1700 0.1800 0.1650 0.1800 165,000 +0.01(+5.88%)
May 26, 2022 0.1700 0.1700 0.1700 0.1700 5,300 +0.00(+0.00%)
May 25, 2022 0.1700 0.1700 0.1650 0.1700 5,500 -0.01(-5.56%)
May 24, 2022 0.1850 0.1850 0.1700 0.1800 49,500 -0.01(-2.70%)
May 20, 2022 0.1850 0 -0.01(-2.63%)
May 19, 2022 0.1900 0.1900 0.1850 0.1900 3,001 +0.01(+5.56%)
May 18, 2022 0.1900 0.1900 0.1800 0.1800 78,000 -0.01(-5.26%)
May 17, 2022 0.1800 0.1900 0.1800 0.1900 22,184 +0.01(+5.56%)
May 16, 2022 0.1800 0.1800 0.1800 0.1800 136,000 +0.00(+0.00%)
May 13, 2022 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
May 12, 2022 0.1950 0.1950 0.1800 0.1800 5,858 -0.01(-5.26%)
May 11, 2022 0.1900 0.1900 0.1900 0.1900 4,500 -0.02(-9.52%)
May 06, 2022 0.2100 0 +0.00(+0.00%)
May 05, 2022 0.2500 0.2500 0.2100 0.2100 58,500 -0.05(-19.23%)
May 04, 2022 0.2600 0.2600 0.2600 0.2600 3,751 +0.00(+0.00%)
May 03, 2022 0.2900 0.2900 0.2600 0.2600 18,301 -0.03(-10.34%)
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.