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

Lgc Capital Ltd (TSV: LG )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2017 0.1200 0.1200 0.1050 0.1150 2,788,082 -0.00(-4.17%)
Aug 30, 2017 0.1000 0.1200 0.1000 0.1200 8,261,932 +0.02(+26.32%)
Aug 29, 2017 0.1000 0.1000 0.0950 0.0950 522,650 -0.01(-5.00%)
Aug 28, 2017 0.0900 0.1050 0.0900 0.1000 3,496,232 +0.01(+5.26%)
Aug 25, 2017 0.0950 0.1000 0.0900 0.0950 1,239,025 +0.00(+0.00%)
Aug 24, 2017 0.1000 0.1050 0.0950 0.0950 2,784,788 -0.01(-5.00%)
Aug 23, 2017 0.0900 0.1000 0.0850 0.1000 1,819,785 +0.01(+11.11%)
Aug 22, 2017 0.0900 0.0950 0.0850 0.0900 871,034 +0.00(+0.00%)
Aug 21, 2017 0.0900 0.0950 0.0850 0.0900 799,143 +0.00(+0.00%)
Aug 18, 2017 0.0900 0.1000 0.0850 0.0900 2,857,505 -0.01(-5.26%)
Aug 17, 2017 0.0900 0.0950 0.0900 0.0950 490,298 +0.01(+5.56%)
Aug 16, 2017 0.0900 0.0900 0.0850 0.0900 1,020,100 -0.01(-5.26%)
Aug 15, 2017 0.0950 0.1000 0.0850 0.0950 5,992,139 +0.00(+0.00%)
Aug 14, 2017 0.0950 0.0950 0.0900 0.0950 1,726,559 +0.00(+0.00%)
Aug 11, 2017 0.0950 0.0950 0.0900 0.0950 456,165 +0.00(+0.00%)
Aug 10, 2017 0.1000 0.1000 0.0900 0.0950 1,833,900 -0.01(-9.52%)
Aug 09, 2017 0.1000 0.1050 0.0900 0.1050 1,507,463 +0.01(+10.53%)
Aug 08, 2017 0.1000 0.1050 0.0900 0.0950 1,272,292 -0.01(-9.52%)
Aug 04, 2017 0.1000 0.1050 0.0950 0.1050 481,491 +0.00(+0.00%)
Aug 03, 2017 0.1100 0.1100 0.1050 0.1050 900,964 -0.01(-4.55%)
Aug 02, 2017 0.1050 0.1150 0.1050 0.1100 831,090 +0.00(+0.00%)
Aug 01, 2017 0.1100 0.1150 0.1050 0.1100 286,872 +0.00(+0.00%)
Jul 31, 2017 0.1100 0.1150 0.1100 0.1100 580,120 -0.01(-4.35%)
Jul 28, 2017 0.1150 0.1150 0.1050 0.1150 838,378 -0.00(-4.17%)
Jul 27, 2017 0.1150 0.1200 0.1100 0.1200 1,782,919 +0.00(+0.00%)
Jul 26, 2017 0.1250 0.1250 0.1150 0.1200 2,892,340 -0.01(-4.00%)
Jul 25, 2017 0.1100 0.1300 0.1100 0.1250 5,177,393 +0.01(+13.64%)
Jul 24, 2017 0.1100 0.1100 0.1050 0.1100 753,210 +0.01(+4.76%)
Jul 21, 2017 0.1150 0.1200 0.1050 0.1050 2,071,880 -0.01(-12.50%)
Jul 20, 2017 0.1100 0.1250 0.1050 0.1200 5,551,012 +0.01(+9.09%)
Jul 19, 2017 0.1400 0.1450 0.1050 0.1100 11,146,853 -0.03(-21.43%)
Jul 18, 2017 0.1000 0.1400 0.1000 0.1400 13,271,387 +0.05(+55.56%)
Jul 17, 2017 0.0700 0.0900 0.0650 0.0900 2,968,894 +0.02(+28.57%)
Jul 14, 2017 0.0700 0.0600 0.0700 1,564,350 +0.01(+16.67%)
Jul 13, 2017 0.0600 0.0650 0.0600 0.0600 886,000 +0.00(+0.00%)
Jul 12, 2017 0.0600 0.0750 0.0600 0.0600 975,900 +0.00(+0.00%)
Jul 11, 2017 0.0700 0.0700 0.0600 0.0600 919,100 -0.01(-14.29%)
Jul 10, 2017 0.0700 0.0750 0.0550 0.0700 1,763,133 +0.01(+7.69%)
Jul 07, 2017 0.0500 0.0750 0.0500 0.0650 4,509,194 +0.01(+30.00%)
Jul 06, 2017 0.0500 0.0500 0.0450 0.0500 156,250 +0.01(+11.11%)
Jul 05, 2017 0.0400 0.0450 0.0350 0.0450 1,134,282 +0.00(+12.50%)
Jul 04, 2017 0.0400 0.0400 0.0400 0.0400 156,300 +0.00(+0.00%)
Jul 03, 2017 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2017 0.0450 0.0450 0.0350 0.0400 783,500 +0.00(+0.00%)
Jun 29, 2017 0.0450 0.0450 0.0400 0.0400 356,250 -0.00(-11.11%)
Jun 28, 2017 0.0500 0.0500 0.0400 0.0450 2,168,425 -0.01(-18.18%)
Jun 27, 2017 0.0650 0.0700 0.0550 0.0550 9,496,186 -0.00(-8.33%)
Jun 26, 2017 0.0400 0.0600 0.0400 0.0600 6,843,857 +0.02(+71.43%)
Jun 23, 2017 0.0350 0.0350 0.0350 0.0350 149,000 +0.00(+0.00%)
Jun 22, 2017 0.0350 0.0350 0.0350 0.0350 24,000 +0.01(+16.67%)
Jun 21, 2017 0.0300 0.0300 0.0300 0.0300 379,000 +0.00(+0.00%)
Jun 20, 2017 0.0300 0.0300 0.0300 0.0300 479,000 +0.00(+0.00%)
Jun 19, 2017 0.0300 0.0300 0.0300 0.0300 621,000 -0.01(-14.29%)
Jun 15, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 12, 2017 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Jun 08, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 07, 2017 0.0300 0.0300 0.0300 0.0300 118,000 +0.00(+0.00%)
Jun 06, 2017 0.0300 0.0300 0.0300 0.0300 293,000 +0.00(+0.00%)
Jun 05, 2017 0.0300 0.0300 0.0250 0.0300 87,000 +0.00(+0.00%)
Jun 02, 2017 0.0300 0.0300 0.0300 0.0300 180,000 -0.01(-14.29%)
Jun 01, 2017 0.0300 0.0350 0.0300 0.0350 141,000 +0.01(+16.67%)
May 30, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 25, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 24, 2017 0.0300 0.0300 0.0300 0.0300 840,000 -0.01(-14.29%)
May 23, 2017 0.0350 0.0350 0.0350 0.0350 178,160 +0.00(+0.00%)
May 19, 2017 0.0350 0.0350 0.0350 0.0350 14,700 +0.00(+0.00%)
May 18, 2017 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
May 17, 2017 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
May 16, 2017 0.0300 0.0350 0.0300 0.0350 218,000 +0.01(+16.67%)
May 12, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 10, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 09, 2017 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
May 08, 2017 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
May 05, 2017 0.0300 0.0300 0.0300 0.0300 2,795 +0.00(+0.00%)
May 04, 2017 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
May 03, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 02, 2017 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
May 01, 2017 0.0350 0.0350 0.0300 0.0300 140,300 -0.01(-14.29%)
Apr 28, 2017 0.0350 0.0350 0.0350 0.0350 140,500 +0.01(+16.67%)
Apr 27, 2017 0.0350 0.0350 0.0300 0.0300 112,000 -0.01(-14.29%)
Apr 26, 2017 0.0350 0.0350 0.0300 0.0350 210,000 -0.00(-12.50%)
Apr 25, 2017 0.0400 0.0400 0.0300 0.0400 833,200 -0.00(-11.11%)
Apr 24, 2017 0.0300 0.0450 0.0300 0.0450 4,797,992 +0.01(+50.00%)
Apr 21, 2017 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Apr 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 12, 2017 0.0250 0.0250 0.0250 0.0250 86,000 +0.00(+0.00%)
Apr 11, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Apr 10, 2017 0.0250 0.0250 0.0250 0.0250 438,000 +0.00(+0.00%)
Apr 05, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 04, 2017 0.0300 0.0300 0.0300 0.0300 670,000 +0.00(+0.00%)
Apr 03, 2017 0.0250 0.0350 0.0250 0.0300 1,083,000 +0.00(+0.00%)
Mar 31, 2017 0.0300 0.0300 0.0300 0.0300 341,000 +0.00(+0.00%)
Mar 30, 2017 0.0300 0.0300 0.0300 0.0300 297,000 +0.00(+0.00%)
Mar 29, 2017 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+20.00%)
Mar 24, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 23, 2017 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Mar 22, 2017 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Mar 17, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 16, 2017 0.0250 0.0250 0.0200 0.0250 795,000 +0.00(+0.00%)
Mar 15, 2017 0.0250 0.0250 0.0250 0.0250 405,000 -0.00(-16.67%)
Mar 14, 2017 0.0300 0.0300 0.0300 0.0300 69,000 +0.00(+0.00%)
Mar 13, 2017 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Mar 10, 2017 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+20.00%)
Mar 09, 2017 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Mar 08, 2017 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Mar 07, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Mar 06, 2017 0.0300 0.0300 0.0250 0.0250 594,333 -0.00(-16.67%)
Mar 03, 2017 0.0350 0.0350 0.0300 0.0300 395,000 +0.00(+0.00%)
Mar 02, 2017 0.0300 0.0300 0.0300 0.0300 64,125 +0.00(+0.00%)
Mar 01, 2017 0.0300 0.0300 0.0300 0.0300 251,000 +0.00(+0.00%)
Feb 28, 2017 0.0300 0.0300 0.0300 0.0300 472,000 -0.01(-14.29%)
Feb 24, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 21, 2017 0.0350 0.0350 0.0350 958 +0.00(+0.00%)
Feb 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2017 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Feb 15, 2017 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 13, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 09, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 08, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Feb 07, 2017 0.0350 0.0350 0.0350 0.0350 135,000 +0.00(+0.00%)
Feb 06, 2017 0.0450 0.0450 0.0350 0.0350 256,250 -0.01(-22.22%)
Feb 03, 2017 0.0300 0.0550 0.0300 0.0450 3,167,285 +0.01(+28.57%)
Feb 01, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 31, 2017 0.0350 0.0350 0.0300 0.0300 117,000 -0.01(-14.29%)
Jan 30, 2017 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Jan 27, 2017 0.0350 0.0350 0.0350 0.0350 62,000 +0.00(+0.00%)
Jan 26, 2017 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jan 25, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jan 24, 2017 0.0350 0.0350 0.0350 0.0350 146,000 -0.00(-12.50%)
Jan 23, 2017 0.0350 0.0400 0.0350 0.0400 200,000 +0.00(+14.29%)
Jan 20, 2017 0.0400 0.0400 0.0350 0.0350 80,000 -0.00(-12.50%)
Jan 19, 2017 0.0350 0.0400 0.0350 0.0400 10,000 +0.00(+14.29%)
Jan 18, 2017 0.0350 0.0400 0.0300 0.0350 1,773,385 +0.01(+16.67%)
Jan 17, 2017 0.0250 0.0350 0.0250 0.0300 1,015,200 +0.00(+20.00%)
Jan 16, 2017 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Jan 11, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 10, 2017 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
Jan 09, 2017 0.0250 0.0250 0.0250 0.0250 185,000 +0.00(+0.00%)
Jan 06, 2017 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
Jan 05, 2017 0.0250 0.0250 0.0250 0.0250 698,000 -0.00(-16.67%)
Jan 04, 2017 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Jan 03, 2017 0.0300 0.0300 0.0250 0.0250 567,000 -0.00(-16.67%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2016 0.0300 0.0300 0.0300 0.0300 171,000 +0.00(+0.00%)
Dec 28, 2016 0.0300 0.0300 0.0300 0.0300 105,000 +0.00(+0.00%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 22, 2016 0.0350 0.0350 0.0350 0.0350 4,500 -0.00(-12.50%)
Dec 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 16, 2016 0.0300 0.0350 0.0300 0.0350 14,800 +0.00(+0.00%)
Dec 15, 2016 0.0300 0.0350 0.0300 0.0350 25,912 +0.00(+0.00%)
Dec 14, 2016 0.0300 0.0350 0.0300 0.0350 723,800 +0.01(+16.67%)
Dec 09, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 08, 2016 0.0300 0.0300 0.0300 0.0300 616,000 +0.00(+0.00%)
Dec 06, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 05, 2016 0.0350 0.0350 0.0250 0.0300 421,000 -0.01(-14.29%)
Dec 02, 2016 0.0400 0.0400 0.0350 0.0350 590,000 -0.00(-12.50%)
Dec 01, 2016 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Nov 30, 2016 0.0400 0.0400 0.0400 0.0400 77,307 -0.00(-11.11%)
Nov 29, 2016 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+12.50%)
Nov 28, 2016 0.0450 0.0450 0.0375 0.0400 756,000 -0.00(-11.11%)
Nov 23, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 22, 2016 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Nov 21, 2016 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Nov 18, 2016 0.0400 0.0400 0.0400 0.0400 110,000 -0.00(-11.11%)
Nov 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 14, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 11, 2016 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+12.50%)
Nov 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 07, 2016 0.0350 0.0350 0.0350 0.0350 12,500 -0.00(-12.50%)
Nov 04, 2016 0.0400 0.0400 0.0400 0.0400 108,124 +0.00(+0.00%)
Nov 03, 2016 0.0400 0.0400 0.0400 0.0400 336,000 -0.00(-11.11%)
Nov 02, 2016 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Nov 01, 2016 0.0450 0.0450 0.0450 0.0450 219,000 -0.01(-10.00%)
Oct 31, 2016 0.0500 0.0500 0.0450 0.0500 177,000 +0.00(+0.00%)
Oct 27, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2016 0.0550 0.0550 0.0500 0.0500 534,000 -0.01(-16.67%)
Oct 21, 2016 0.0650 0.0650 0.0600 0.0600 151,000 -0.01(-14.29%)
Oct 20, 2016 0.0750 0.0750 0.0650 0.0700 246,000 -0.01(-12.50%)
Oct 19, 2016 0.0600 0.0800 0.0600 0.0800 485,000 +0.01(+23.08%)
Oct 18, 2016 0.0600 0.0650 0.0600 0.0650 111,000 +0.01(+8.33%)
Oct 14, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 11, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 07, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 06, 2016 0.0650 0.0700 0.0550 0.0700 329,000 +0.02(+27.27%)
Oct 05, 2016 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Oct 04, 2016 0.0650 0.0650 0.0550 0.0550 45,000 -0.01(-15.38%)
Oct 03, 2016 0.0600 0.0650 0.0600 0.0650 111,000 +0.01(+8.33%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 125,649 -0.01(-7.69%)
Sep 29, 2016 0.0650 0.0650 0.0650 0.0650 39,000 +0.00(+0.00%)
Sep 28, 2016 0.0650 0.0650 0.0650 0.0650 50,629 -0.01(-7.14%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 89,000 +0.00(+0.00%)
Sep 26, 2016 0.0650 0.0700 0.0650 0.0700 219,000 +0.00(+0.00%)
Sep 23, 2016 0.0750 0.0750 0.0700 0.0700 464,900 +0.00(+0.00%)
Sep 22, 2016 0.0700 0.0700 0.0700 0.0700 180,000 +0.00(+0.00%)
Sep 21, 2016 0.0650 0.0750 0.0550 0.0700 329,909 +0.00(+0.00%)
Sep 20, 2016 0.0650 0.0700 0.0650 0.0700 55,000 +0.01(+7.69%)
Sep 19, 2016 0.0850 0.0900 0.0650 0.0650 507,500 -0.01(-7.14%)
Sep 16, 2016 0.0700 0.0700 0.0700 0.0700 15,237 +0.00(+0.00%)
Sep 15, 2016 0.0700 0.0700 0.0650 0.0700 74,000 +0.00(+0.00%)
Sep 14, 2016 0.0700 0.0700 0.0700 0.0700 43,000 -0.00(-6.67%)
Sep 13, 2016 0.0750 0.0750 0.0700 0.0750 161,000 +0.00(+0.00%)
Sep 12, 2016 0.0750 0.0750 0.0700 0.0750 104,000 -0.01(-6.25%)
Sep 09, 2016 0.0750 0.0800 0.0750 0.0800 14,000 +0.01(+14.29%)
Sep 08, 2016 0.0750 0.0800 0.0700 0.0700 84,000 -0.02(-22.22%)
Sep 07, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Sep 06, 2016 0.0900 0.0900 0.0750 0.0850 11,565 +0.01(+6.25%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +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.