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 (%)
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%)
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.