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: 9:33 AM 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 (%)
Mar 31, 2023 0.2150 0.2400 0.2150 0.2400 141,633 +0.03(+14.29%)
Mar 30, 2023 0.2250 0.2300 0.2100 0.2100 52,350 -0.04(-16.00%)
Mar 29, 2023 0.2300 0.2700 0.2250 0.2500 134,900 +0.00(+0.00%)
Mar 28, 2023 0.2200 0.2500 0.2200 0.2500 52,500 +0.02(+11.11%)
Mar 27, 2023 0.2300 0.2300 0.2200 0.2250 21,003 -0.01(-2.17%)
Mar 24, 2023 0.2200 0.2300 0.2200 0.2300 24,500 +0.01(+4.55%)
Mar 23, 2023 0.1950 0.2350 0.1950 0.2200 56,034 +0.03(+15.79%)
Mar 22, 2023 0.2000 0.2050 0.1900 0.1900 112,530 -0.02(-9.52%)
Mar 21, 2023 0.2250 0.2300 0.2000 0.2100 183,332 -0.01(-2.33%)
Mar 20, 2023 0.2150 0.2500 0.2000 0.2150 252,157 +0.02(+10.26%)
Mar 17, 2023 0.1600 0.2100 0.1600 0.1950 243,700 +0.03(+18.18%)
Mar 16, 2023 0.1700 0.1700 0.1650 0.1650 7,770 -0.01(-2.94%)
Mar 15, 2023 0.1650 0.1700 0.1600 0.1700 35,930 +0.01(+6.25%)
Mar 14, 2023 0.1600 0.1700 0.1600 0.1600 59,000 +0.00(+0.00%)
Mar 13, 2023 0.1600 0.1650 0.1550 0.1600 71,435 +0.01(+6.67%)
Mar 10, 2023 0.1350 0.1550 0.1350 0.1500 169,500 +0.01(+11.11%)
Mar 09, 2023 0.1400 0.1400 0.1350 0.1350 44,000 -0.01(-3.57%)
Mar 08, 2023 0.1150 0.1450 0.1150 0.1400 441,938 +0.03(+21.74%)
Mar 07, 2023 0.1150 0.1150 0.1100 0.1150 77,000 -0.00(-4.17%)
Mar 06, 2023 0.1200 0.1200 0.1150 0.1200 59,125 +0.00(+4.35%)
Mar 03, 2023 0.1150 0.1150 0.1150 0.1150 17,500 +0.01(+4.55%)
Mar 02, 2023 0.1150 0.1150 0.1050 0.1100 97,600 +0.00(+0.00%)
Mar 01, 2023 0.1050 0.1100 0.1050 0.1100 39,500 +0.01(+10.00%)
Feb 28, 2023 0.1000 0.1000 0.1000 0.1000 38,409 +0.00(+0.00%)
Feb 24, 2023 0.1000 0 +0.00(+0.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 22, 2023 0.1100 0.1100 0.0950 0.1000 204,500 -0.01(-13.04%)
Feb 21, 2023 0.1150 0.1150 0.1150 0.1150 9,577 -0.00(-4.17%)
Feb 17, 2023 0.1200 0 +0.00(+4.35%)
Feb 16, 2023 0.1100 0.1150 0.1100 0.1150 25,500 +0.01(+4.55%)
Feb 15, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Feb 14, 2023 0.1050 0.1100 0.1050 0.1100 23,300 +0.00(+0.00%)
Feb 13, 2023 0.1050 0.1100 0.1050 0.1100 80,500 +0.01(+4.76%)
Feb 10, 2023 0.1100 0.1100 0.1050 0.1050 67,000 -0.01(-4.55%)
Feb 09, 2023 0.1350 0.1350 0.1100 0.1100 156,000 -0.03(-18.52%)
Feb 08, 2023 0.1300 0.1350 0.1300 0.1350 282,133 +0.00(+0.00%)
Feb 07, 2023 0.1250 0.1350 0.1250 0.1350 57,193 +0.01(+8.00%)
Feb 06, 2023 0.1250 0.1250 0.1150 0.1250 25,500 +0.01(+13.64%)
Feb 03, 2023 0.1200 0.1200 0.1100 0.1100 18,500 -0.01(-8.33%)
Feb 02, 2023 0.1100 0.1250 0.1100 0.1200 421,000 +0.01(+14.29%)
Feb 01, 2023 0.1050 0.1050 0.1000 0.1050 21,500 +0.00(+5.00%)
Jan 30, 2023 0.1000 0 -0.00(-4.76%)
Jan 27, 2023 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Jan 26, 2023 0.1150 0.1150 0.1050 0.1050 38,000 -0.01(-12.50%)
Jan 25, 2023 0.1200 0.1250 0.1200 0.1200 98,000 -0.01(-4.00%)
Jan 24, 2023 0.1150 0.1250 0.1150 0.1250 160,500 +0.00(+0.00%)
Jan 23, 2023 0.1200 0.1250 0.1200 0.1250 334,750 +0.01(+4.17%)
Jan 20, 2023 0.1300 0.1300 0.1150 0.1200 148,823 -0.01(-4.00%)
Jan 19, 2023 0.1050 0.1300 0.1050 0.1250 424,503 +0.02(+19.05%)
Jan 18, 2023 0.1000 0.1050 0.0900 0.1050 151,071 +0.01(+10.53%)
Jan 17, 2023 0.0950 0.1150 0.0900 0.0950 491,519 +0.03(+46.15%)
Jan 16, 2023 0.0600 0.0650 0.0600 0.0650 81,000 +0.00(+0.00%)
Jan 13, 2023 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+8.33%)
Jan 12, 2023 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
Jan 11, 2023 0.0650 0.0650 0.0600 0.0600 12,827 -0.01(-7.69%)
Jan 10, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 09, 2023 0.0650 0.0650 0.0650 0.0650 41,500 +0.01(+8.33%)
Jan 06, 2023 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+9.09%)
Jan 05, 2023 0.0650 0.0650 0.0550 0.0550 28,000 -0.01(-15.38%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
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.