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 (%)
Feb 28, 2019 0.0850 0.1000 0.0850 0.0900 2,576,575 +0.00(+5.88%)
Feb 27, 2019 0.0850 0.0900 0.0850 0.0850 1,223,088 -0.00(-5.56%)
Feb 26, 2019 0.0900 0.0900 0.0850 0.0900 635,753 -0.01(-5.26%)
Feb 25, 2019 0.0900 0.0950 0.0850 0.0950 748,721 +0.01(+5.56%)
Feb 22, 2019 0.0900 0.0900 0.0850 0.0900 268,500 +0.00(+0.00%)
Feb 21, 2019 0.0900 0.0950 0.0850 0.0900 1,143,411 +0.00(+0.00%)
Feb 20, 2019 0.0900 0.0900 0.0850 0.0900 554,341 -0.01(-5.26%)
Feb 19, 2019 0.0900 0.0950 0.0900 0.0950 392,162 +0.01(+5.56%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 14, 2019 0.0900 0.0950 0.0900 0.0900 220,177 +0.00(+0.00%)
Feb 13, 2019 0.0900 0.0950 0.0900 0.0900 895,765 -0.01(-5.26%)
Feb 12, 2019 0.0950 0.1000 0.0900 0.0950 1,594,966 -0.01(-5.00%)
Feb 11, 2019 0.1000 0.1050 0.0950 0.1000 432,808 +0.00(+0.00%)
Feb 08, 2019 0.1050 0.1050 0.1000 0.1000 324,747 -0.00(-4.76%)
Feb 07, 2019 0.1050 0.1050 0.1000 0.1050 318,543 +0.00(+5.00%)
Feb 06, 2019 0.1050 0.1050 0.0950 0.1000 595,939 +0.00(+0.00%)
Feb 05, 2019 0.1000 0.1050 0.0950 0.1000 1,305,627 -0.00(-4.76%)
Feb 04, 2019 0.1050 0.1050 0.1000 0.1050 382,261 +0.00(+5.00%)
Feb 01, 2019 0.0950 0.1050 0.0950 0.1000 1,056,165 -0.00(-4.76%)
Jan 31, 2019 0.1050 0.1050 0.0950 0.1050 1,886,134 +0.00(+0.00%)
Jan 30, 2019 0.1050 0.1050 0.1000 0.1050 444,910 +0.00(+0.00%)
Jan 29, 2019 0.1000 0.1050 0.1000 0.1050 562,554 +0.00(+5.00%)
Jan 28, 2019 0.1050 0.1100 0.1000 0.1000 2,531,634 -0.01(-13.04%)
Jan 25, 2019 0.1000 0.1200 0.1000 0.1150 3,389,612 +0.01(+15.00%)
Jan 24, 2019 0.1150 0.1200 0.1000 0.1000 2,792,683 -0.02(-16.67%)
Jan 23, 2019 0.1000 0.1300 0.1000 0.1200 1,833,270 +0.01(+14.29%)
Jan 22, 2019 0.0950 0.1050 0.0950 0.1050 878,688 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1050 0.0950 0.1050 223,046 +0.00(+5.00%)
Jan 18, 2019 0.0950 0.1050 0.0950 0.1000 392,260 +0.01(+5.26%)
Jan 17, 2019 0.1000 0.1000 0.0950 0.0950 206,435 -0.01(-5.00%)
Jan 16, 2019 0.0950 0.1000 0.0950 0.1000 889,553 +0.00(+0.00%)
Jan 15, 2019 0.1000 0.1050 0.1000 0.1000 373,503 -0.00(-4.76%)
Jan 14, 2019 0.1100 0.1100 0.1000 0.1050 259,458 +0.00(+0.00%)
Jan 11, 2019 0.1050 0.1100 0.1050 0.1050 569,927 +0.00(+0.00%)
Jan 10, 2019 0.1100 0.1100 0.1050 0.1050 624,144 +0.00(+0.00%)
Jan 09, 2019 0.0950 0.1100 0.0950 0.1050 3,215,810 +0.01(+10.53%)
Jan 08, 2019 0.1000 0.1000 0.0950 0.0950 607,049 -0.01(-5.00%)
Jan 07, 2019 0.0950 0.1000 0.0950 0.1000 690,300 +0.00(+0.00%)
Jan 04, 2019 0.1000 0.1000 0.0950 0.1000 455,008 +0.00(+0.00%)
Jan 03, 2019 0.0950 0.1000 0.0900 0.1000 674,761 +0.00(+0.00%)
Jan 02, 2019 0.0850 0.1050 0.0850 0.1000 1,029,987 +0.01(+11.11%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2018 0.0800 0.0900 0.0750 0.0900 682,704 +0.01(+20.00%)
Dec 27, 2018 0.0800 0.0850 0.0750 0.0750 457,109 -0.01(-6.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2018 0.0850 0.0850 0.0750 0.0800 1,520,910 -0.01(-11.11%)
Dec 20, 2018 0.0900 0.0950 0.0850 0.0900 982,070 -0.01(-5.26%)
Dec 19, 2018 0.1050 0.1050 0.0950 0.0950 1,467,150 -0.01(-5.00%)
Dec 18, 2018 0.1000 0.1050 0.1000 0.1000 82,555 -0.00(-4.76%)
Dec 17, 2018 0.1050 0.1050 0.1000 0.1050 73,559 +0.00(+5.00%)
Dec 14, 2018 0.1050 0.1050 0.1000 0.1000 22,900 -0.00(-4.76%)
Dec 13, 2018 0.1050 0.1050 0.1050 0.1050 187,774 -0.01(-4.55%)
Dec 12, 2018 0.1100 0.1100 0.1000 0.1100 481,781 +0.01(+4.76%)
Dec 11, 2018 0.1100 0.1100 0.1000 0.1050 184,892 -0.01(-4.55%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1100 213,630 +0.01(+10.00%)
Dec 07, 2018 0.1000 0.1100 0.1000 0.1000 417,485 +0.00(+0.00%)
Dec 06, 2018 0.1100 0.1150 0.1000 0.1000 1,758,795 -0.01(-9.09%)
Dec 05, 2018 0.1100 0.1200 0.1100 0.1100 800,901 +0.01(+4.76%)
Dec 04, 2018 0.1200 0.1200 0.1050 0.1050 465,313 -0.01(-12.50%)
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.