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 (%)
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%)
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.