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: 2:22 PM EDT, May 16, 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 (%)
Jun 28, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 27, 2019 0.0900 0.0950 0.0900 0.0950 103,618 +0.01(+5.56%)
Jun 26, 2019 0.0900 0.0950 0.0900 0.0900 71,824 +0.00(+0.00%)
Jun 25, 2019 0.1000 0.1000 0.0900 0.0900 2,110,019 +0.00(+0.00%)
Jun 24, 2019 0.0900 0.0900 0.0850 0.0900 718,391 +0.00(+0.00%)
Jun 21, 2019 0.0950 0.0950 0.0900 0.0900 427,610 -0.01(-5.26%)
Jun 20, 2019 0.0950 0.0950 0.0950 0.0950 41,000 +0.00(+0.00%)
Jun 19, 2019 0.1000 0.1000 0.0950 0.0950 878,258 -0.01(-5.00%)
Jun 18, 2019 0.1000 0.1000 0.1000 0.1000 244,900 +0.00(+0.00%)
Jun 17, 2019 0.1050 0.1050 0.1000 0.1000 452,200 -0.00(-4.76%)
Jun 14, 2019 0.1050 0.1050 0.1000 0.1050 1,733,091 +0.00(+1.94%)
Jun 13, 2019 0.1050 0.1050 0.1000 0.1030 536,693 -0.00(-1.90%)
Jun 12, 2019 0.1000 0.1050 0.1000 0.1050 123,105 +0.00(+5.00%)
Jun 11, 2019 0.1050 0.1050 0.1000 0.1000 83,915 +0.00(+0.00%)
Jun 10, 2019 0.1000 0.1050 0.1000 0.1000 268,822 +0.00(+0.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 0.1000 927,600 +0.00(+0.00%)
Jun 06, 2019 0.1050 0.1050 0.1000 0.1000 516,960 -0.00(-4.76%)
Jun 05, 2019 0.1000 0.1050 0.1000 0.1050 2,343,552 +0.00(+5.00%)
Jun 04, 2019 0.1000 0.1000 0.0950 0.1000 2,731,275 +0.00(+0.00%)
Jun 03, 2019 0.1000 0.1050 0.0950 0.1000 709,381 +0.00(+0.00%)
May 31, 2019 0.1000 0.1050 0.1000 0.1000 832,350 +0.00(+0.00%)
May 30, 2019 0.1050 0.1050 0.1000 0.1000 875,500 +0.00(+0.00%)
May 29, 2019 0.1000 0.1050 0.1000 0.1000 659,885 +0.01(+5.26%)
May 28, 2019 0.0950 0.1000 0.0950 0.0950 167,805 -0.01(-5.00%)
May 27, 2019 0.1000 0.1050 0.0950 0.1000 544,683 -0.00(-4.76%)
May 24, 2019 0.1000 0.1050 0.1000 0.1050 328,475 +0.00(+5.00%)
May 23, 2019 0.1000 0.1050 0.0950 0.1000 1,228,638 +0.00(+0.00%)
May 22, 2019 0.1000 0.1050 0.1000 0.1000 3,489,820 +0.00(+0.00%)
May 21, 2019 0.1000 0.1050 0.1000 0.1000 477,047 +0.00(+0.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 16, 2019 0.1050 0.1050 0.1000 0.1050 207,620 +0.00(+5.00%)
May 15, 2019 0.1050 0.1050 0.1000 0.1000 33,900 +0.00(+0.00%)
May 14, 2019 0.1050 0.1050 0.1000 0.1000 2,179 -0.00(-4.76%)
May 13, 2019 0.1050 0.1050 0.1050 0.1050 769,878 +0.00(+0.00%)
May 10, 2019 0.1050 0.1100 0.1050 0.1050 188,228 -0.01(-4.55%)
May 09, 2019 0.1100 0.1100 0.1050 0.1100 159,106 +0.01(+4.76%)
May 08, 2019 0.1050 0.1100 0.1050 0.1050 130,256 +0.00(+0.00%)
May 07, 2019 0.1100 0.1100 0.1050 0.1050 274,790 +0.00(+0.00%)
May 06, 2019 0.1050 0.1050 0.1050 0.1050 2,159,509 +0.00(+0.00%)
May 03, 2019 0.1100 0.1100 0.1050 0.1050 181,313 +0.00(+0.00%)
May 02, 2019 0.1100 0.1150 0.1050 0.1050 196,457 -0.01(-4.55%)
May 01, 2019 0.1100 0.1150 0.1050 0.1100 658,399 +0.00(+0.00%)
Apr 30, 2019 0.1100 0.1150 0.1100 0.1100 617,114 +0.00(+0.00%)
Apr 29, 2019 0.1000 0.1100 0.1000 0.1100 272,450 +0.01(+4.76%)
Apr 26, 2019 0.1100 0.1100 0.1000 0.1050 637,658 -0.01(-4.55%)
Apr 25, 2019 0.1050 0.1100 0.1050 0.1100 319,188 +0.01(+4.76%)
Apr 24, 2019 0.1050 0.1100 0.1000 0.1050 116,177 +0.00(+0.00%)
Apr 23, 2019 0.1050 0.1100 0.1000 0.1050 324,115 -0.01(-4.55%)
Apr 22, 2019 0.1050 0.1100 0.1000 0.1100 305,969 +0.01(+4.76%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Apr 17, 2019 0.1200 0.1200 0.1100 0.1150 579,692 -0.00(-4.17%)
Apr 16, 2019 0.1150 0.1200 0.1100 0.1200 1,181,663 +0.01(+9.09%)
Apr 15, 2019 0.1200 0.1200 0.1100 0.1100 442,020 -0.01(-4.35%)
Apr 12, 2019 0.1150 0.1200 0.1100 0.1150 462,300 -0.00(-4.17%)
Apr 11, 2019 0.1250 0.1250 0.1100 0.1200 867,332 +0.00(+4.35%)
Apr 10, 2019 0.1150 0.1250 0.1150 0.1150 604,521 +0.00(+0.00%)
Apr 09, 2019 0.1150 0.1200 0.1150 0.1150 1,304,828 -0.01(-8.00%)
Apr 08, 2019 0.1350 0.1350 0.1150 0.1250 1,833,916 -0.01(-3.85%)
Apr 05, 2019 0.1350 0.1500 0.1300 0.1300 7,574,666 +0.00(+0.00%)
Apr 04, 2019 0.1000 0.1300 0.1000 0.1300 7,779,428 +0.03(+30.00%)
Apr 03, 2019 0.0950 0.1150 0.0900 0.1000 9,674,756 +0.01(+17.65%)
Apr 02, 2019 0.0900 0.0900 0.0800 0.0850 1,582,798 -0.00(-5.56%)
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.