Skip to main content
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 (%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2018 0.0800 0.0900 0.0750 0.0900 682,704 +0.01(+20.00%)
Dec 27, 2018 0.0800 0.0850 0.0750 0.0750 457,109 -0.01(-6.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2018 0.0850 0.0850 0.0750 0.0800 1,520,910 -0.01(-11.11%)
Dec 20, 2018 0.0900 0.0950 0.0850 0.0900 982,070 -0.01(-5.26%)
Dec 19, 2018 0.1050 0.1050 0.0950 0.0950 1,467,150 -0.01(-5.00%)
Dec 18, 2018 0.1000 0.1050 0.1000 0.1000 82,555 -0.00(-4.76%)
Dec 17, 2018 0.1050 0.1050 0.1000 0.1050 73,559 +0.00(+5.00%)
Dec 14, 2018 0.1050 0.1050 0.1000 0.1000 22,900 -0.00(-4.76%)
Dec 13, 2018 0.1050 0.1050 0.1050 0.1050 187,774 -0.01(-4.55%)
Dec 12, 2018 0.1100 0.1100 0.1000 0.1100 481,781 +0.01(+4.76%)
Dec 11, 2018 0.1100 0.1100 0.1000 0.1050 184,892 -0.01(-4.55%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1100 213,630 +0.01(+10.00%)
Dec 07, 2018 0.1000 0.1100 0.1000 0.1000 417,485 +0.00(+0.00%)
Dec 06, 2018 0.1100 0.1150 0.1000 0.1000 1,758,795 -0.01(-9.09%)
Dec 05, 2018 0.1100 0.1200 0.1100 0.1100 800,901 +0.01(+4.76%)
Dec 04, 2018 0.1200 0.1200 0.1050 0.1050 465,313 -0.01(-12.50%)
Dec 03, 2018 0.1250 0.1250 0.1100 0.1200 1,392,270 +0.00(+0.00%)
Nov 30, 2018 0.1250 0.1250 0.1200 0.1200 46,241 +0.00(+0.00%)
Nov 29, 2018 0.1300 0.1300 0.1200 0.1200 310,022 -0.01(-4.00%)
Nov 28, 2018 0.1200 0.1300 0.1200 0.1250 104,400 +0.01(+4.17%)
Nov 27, 2018 0.1250 0.1250 0.1200 0.1200 466,075 -0.01(-4.00%)
Nov 26, 2018 0.1350 0.1400 0.1250 0.1250 690,785 -0.01(-3.85%)
Nov 23, 2018 0.1250 0.1300 0.1250 0.1300 321,393 +0.01(+4.00%)
Nov 22, 2018 0.1250 0.1300 0.1200 0.1250 199,065 +0.01(+4.17%)
Nov 21, 2018 0.1300 0.1300 0.1200 0.1200 170,100 +0.00(+0.00%)
Nov 20, 2018 0.1250 0.1250 0.1150 0.1200 809,615 -0.01(-4.00%)
Nov 19, 2018 0.1300 0.1350 0.1250 0.1250 479,665 -0.01(-7.41%)
Nov 16, 2018 0.1400 0.1400 0.1300 0.1350 300,504 -0.01(-3.57%)
Nov 15, 2018 0.1350 0.1400 0.1300 0.1400 356,209 +0.01(+3.70%)
Nov 14, 2018 0.1400 0.1400 0.1250 0.1350 2,077,845 +0.00(+0.00%)
Nov 13, 2018 0.1450 0.1450 0.1300 0.1350 469,676 -0.01(-3.57%)
Nov 12, 2018 0.1500 0.1500 0.1400 0.1400 955,851 -0.01(-6.67%)
Nov 09, 2018 0.1500 0.1500 0.1400 0.1500 508,847 +0.01(+3.45%)
Nov 08, 2018 0.1500 0.1500 0.1450 0.1450 377,364 -0.01(-3.33%)
Nov 07, 2018 0.1500 0.1500 0.1450 0.1500 547,679 +0.00(+0.00%)
Nov 06, 2018 0.1550 0.1550 0.1450 0.1500 590,580 +0.00(+0.00%)
Nov 05, 2018 0.1450 0.1500 0.1450 0.1500 1,212,330 +0.01(+3.45%)
Nov 02, 2018 0.1400 0.1450 0.1400 0.1450 134,167 +0.00(+3.57%)
Nov 01, 2018 0.1450 0.1450 0.1350 0.1400 490,448 -0.00(-3.45%)
Oct 31, 2018 0.1350 0.1450 0.1350 0.1450 791,252 +0.01(+11.54%)
Oct 30, 2018 0.1400 0.1400 0.1300 0.1300 695,412 -0.01(-7.14%)
Oct 29, 2018 0.1500 0.1500 0.1350 0.1400 1,249,317 -0.01(-6.67%)
Oct 26, 2018 0.1500 0.1500 0.1450 0.1500 495,420 +0.00(+0.00%)
Oct 25, 2018 0.1400 0.1550 0.1400 0.1500 724,004 +0.01(+7.14%)
Oct 24, 2018 0.1500 0.1600 0.1400 0.1400 619,518 -0.00(-3.45%)
Oct 23, 2018 0.1500 0.1550 0.1350 0.1450 1,858,689 -0.01(-6.45%)
Oct 22, 2018 0.1700 0.1700 0.1500 0.1550 3,212,520 -0.01(-6.06%)
Oct 19, 2018 0.1750 0.1800 0.1650 0.1650 2,289,633 -0.01(-5.71%)
Oct 18, 2018 0.1800 0.1850 0.1750 0.1750 1,104,736 -0.01(-2.78%)
Oct 17, 2018 0.1950 0.1950 0.1800 0.1800 1,154,162 -0.01(-5.26%)
Oct 16, 2018 0.2000 0.2050 0.1900 0.1900 1,812,622 -0.01(-2.56%)
Oct 15, 2018 0.1900 0.2000 0.1800 0.1950 2,430,467 +0.01(+2.63%)
Oct 12, 2018 0.1750 0.1950 0.1750 0.1900 1,925,273 +0.02(+8.57%)
Oct 11, 2018 0.1800 0.1800 0.1700 0.1750 1,565,316 -0.01(-5.41%)
Oct 10, 2018 0.1950 0.1950 0.1750 0.1850 2,003,453 -0.01(-2.63%)
Oct 09, 2018 0.2050 0.2050 0.1900 0.1900 2,209,053 -0.01(-5.00%)
Oct 05, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 04, 2018 0.1850 0.1850 0.1800 0.1800 574,125 +0.00(+0.00%)
Oct 03, 2018 0.1850 0.1900 0.1800 0.1800 758,825 +0.00(+0.00%)
Oct 02, 2018 0.2050 0.2050 0.1800 0.1800 1,430,059 -0.02(-7.69%)
Oct 01, 2018 0.1950 0.2150 0.1900 0.1950 5,494,202 +0.02(+8.33%)
Sep 28, 2018 0.1650 0.1850 0.1600 0.1800 1,504,562 +0.01(+9.09%)
Sep 27, 2018 0.1700 0.1700 0.1600 0.1650 394,160 -0.01(-2.94%)
Sep 26, 2018 0.1750 0.1750 0.1600 0.1700 1,040,733 +0.00(+0.00%)
Sep 25, 2018 0.1700 0.1750 0.1700 0.1700 1,034,639 -0.01(-5.56%)
Sep 24, 2018 0.1700 0.1800 0.1650 0.1800 1,955,503 +0.00(+0.00%)
Sep 21, 2018 0.1850 0.1850 0.1750 0.1800 1,352,675 -0.01(-2.70%)
Sep 20, 2018 0.1850 0.1900 0.1800 0.1850 953,037 +0.00(+0.00%)
Sep 19, 2018 0.1900 0.2000 0.1800 0.1850 1,862,292 -0.01(-5.13%)
Sep 18, 2018 0.1900 0.1950 0.1800 0.1950 1,549,176 +0.01(+2.63%)
Sep 17, 2018 0.1950 0.2000 0.1800 0.1900 914,961 -0.01(-2.56%)
Sep 14, 2018 0.1850 0.2000 0.1850 0.1950 1,005,524 +0.01(+2.63%)
Sep 13, 2018 0.2050 0.2100 0.1850 0.1900 2,562,421 -0.01(-5.00%)
Sep 12, 2018 0.2200 0.2450 0.1950 0.2000 6,372,352 -0.01(-6.98%)
Sep 11, 2018 0.1750 0.2150 0.1700 0.2150 7,218,858 +0.05(+30.30%)
Sep 10, 2018 0.1650 0.1700 0.1600 0.1650 772,032 +0.00(+0.00%)
Sep 07, 2018 0.1700 0.1700 0.1600 0.1650 569,695 -0.01(-2.94%)
Sep 06, 2018 0.1700 0.1800 0.1550 0.1700 1,927,590 +0.01(+3.03%)
Sep 05, 2018 0.1800 0.1800 0.1600 0.1650 3,495,307 -0.02(-10.81%)
Sep 04, 2018 0.1900 0.1900 0.1800 0.1850 1,395,545 -0.01(-2.63%)
Aug 31, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Aug 30, 2018 0.1950 0.1950 0.1800 0.1950 1,971,848 +0.01(+2.63%)
Aug 29, 2018 0.1850 0.1950 0.1800 0.1900 1,518,999 +0.02(+8.57%)
Aug 28, 2018 0.2000 0.2000 0.1700 0.1750 2,976,267 -0.03(-12.50%)
Aug 27, 2018 0.2100 0.2150 0.1950 0.2000 1,713,291 +0.01(+2.56%)
Aug 24, 2018 0.1800 0.2150 0.1750 0.1950 5,479,379 +0.02(+14.71%)
Aug 23, 2018 0.1700 0.1800 0.1650 0.1700 5,896,223 +0.04(+25.93%)
Aug 22, 2018 0.1400 0.1450 0.1350 0.1350 193,420 +0.00(+0.00%)
Aug 21, 2018 0.1450 0.1500 0.1350 0.1350 1,153,067 -0.01(-6.90%)
Aug 20, 2018 0.1200 0.1450 0.1200 0.1450 1,247,552 +0.02(+20.83%)
Aug 17, 2018 0.1250 0.1250 0.1200 0.1200 184,100 -0.01(-4.00%)
Aug 16, 2018 0.1300 0.1300 0.1200 0.1250 140,764 +0.00(+0.00%)
Aug 15, 2018 0.1200 0.1300 0.1200 0.1250 702,580 +0.01(+8.70%)
Aug 14, 2018 0.1200 0.1250 0.1150 0.1150 948,788 -0.01(-8.00%)
Aug 13, 2018 0.1300 0.1300 0.1200 0.1250 490,232 +0.00(+0.00%)
Aug 10, 2018 0.1300 0.1300 0.1250 0.1250 91,541 -0.01(-3.85%)
Aug 09, 2018 0.1350 0.1350 0.1250 0.1300 184,918 +0.01(+4.00%)
Aug 08, 2018 0.1300 0.1300 0.1250 0.1250 157,722 -0.01(-3.85%)
Aug 07, 2018 0.1350 0.1350 0.1300 0.1300 582,575 +0.00(+0.00%)
Aug 03, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 02, 2018 0.1300 0.1450 0.1300 0.1300 999,074 +0.01(+4.00%)
Aug 01, 2018 0.1300 0.1300 0.1250 0.1250 420,320 -0.01(-3.85%)
Jul 31, 2018 0.1300 0.1350 0.1250 0.1300 313,582 +0.00(+0.00%)
Jul 30, 2018 0.1300 0.1300 0.1250 0.1300 540,000 +0.01(+4.00%)
Jul 27, 2018 0.1250 0.1300 0.1200 0.1250 370,670 +0.00(+0.00%)
Jul 26, 2018 0.1250 0.1300 0.1250 0.1250 211,325 -0.01(-3.85%)
Jul 25, 2018 0.1350 0.1350 0.1300 0.1300 609,708 +0.00(+0.00%)
Jul 24, 2018 0.1350 0.1450 0.1300 0.1300 1,295,201 +0.01(+4.00%)
Jul 23, 2018 0.1250 0.1300 0.1250 0.1250 109,160 -0.01(-3.85%)
Jul 20, 2018 0.1300 0.1300 0.1200 0.1300 544,560 +0.00(+0.00%)
Jul 19, 2018 0.1250 0.1300 0.1250 0.1300 194,415 +0.00(+0.00%)
Jul 18, 2018 0.1250 0.1300 0.1250 0.1300 239,446 +0.01(+4.00%)
Jul 17, 2018 0.1300 0.1300 0.1250 0.1250 400,520 +0.00(+0.00%)
Jul 16, 2018 0.1300 0.1300 0.1250 0.1250 192,075 -0.01(-3.85%)
Jul 13, 2018 0.1300 0.1300 0.1250 0.1300 400,589 +0.01(+4.00%)
Jul 12, 2018 0.1350 0.1350 0.1250 0.1250 400,920 -0.01(-7.41%)
Jul 11, 2018 0.1350 0.1350 0.1300 0.1350 911,129 +0.00(+0.00%)
Jul 10, 2018 0.1450 0.1450 0.1300 0.1350 1,063,466 -0.01(-6.90%)
Jul 09, 2018 0.1500 0.1500 0.1400 0.1450 515,367 -0.01(-3.33%)
Jul 06, 2018 0.1550 0.1550 0.1500 0.1500 404,380 +0.00(+0.00%)
Jul 05, 2018 0.1650 0.1650 0.1500 0.1500 730,064 -0.01(-6.25%)
Jul 04, 2018 0.1650 0.1700 0.1600 0.1600 613,386 -0.01(-5.88%)
Jul 03, 2018 0.1600 0.1750 0.1500 0.1700 824,241 +0.00(+0.00%)
Jun 29, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 28, 2018 0.1550 0.1750 0.1500 0.1650 1,548,618 +0.02(+10.00%)
Jun 27, 2018 0.1800 0.1800 0.1500 0.1500 2,715,113 -0.03(-16.67%)
Jun 26, 2018 0.1900 0.1900 0.1750 0.1800 2,197,849 -0.01(-5.26%)
Jun 25, 2018 0.1650 0.2000 0.1600 0.1900 4,459,402 +0.03(+18.75%)
Jun 22, 2018 0.1850 0.1900 0.1650 0.1600 3,217,172 -0.02(-13.51%)
Jun 21, 2018 0.1500 0.1900 0.1450 0.1850 11,423,807 +0.06(+48.00%)
Jun 20, 2018 0.1250 0.1300 0.1200 0.1250 1,050,215 +0.01(+8.70%)
Jun 19, 2018 0.1100 0.1200 0.1100 0.1150 376,324 +0.01(+4.55%)
Jun 18, 2018 0.1200 0.1200 0.1100 0.1100 447,926 -0.01(-8.33%)
Jun 15, 2018 0.1200 0.1150 0.1200 349,105 +0.00(+0.00%)
Jun 14, 2018 0.1200 0.1250 0.1150 0.1200 574,365 +0.00(+0.00%)
Jun 13, 2018 0.1250 0.1250 0.1200 0.1200 418,806 -0.01(-4.00%)
Jun 12, 2018 0.1300 0.1300 0.1200 0.1250 403,977 -0.01(-3.85%)
Jun 11, 2018 0.1200 0.1300 0.1200 0.1300 371,379 +0.00(+0.00%)
Jun 08, 2018 0.1300 0.1300 0.1250 0.1300 123,015 +0.00(+0.00%)
Jun 07, 2018 0.1350 0.1350 0.1250 0.1300 703,613 -0.01(-3.70%)
Jun 06, 2018 0.1350 0.1150 0.1350 2,373,065 +0.02(+12.50%)
Jun 05, 2018 0.1300 0.1300 0.1200 0.1200 860,449 -0.01(-7.69%)
Jun 04, 2018 0.1300 0.1350 0.1300 0.1300 407,731 -0.01(-3.70%)
Jun 01, 2018 0.1350 0.1350 0.1300 0.1350 374,386 +0.00(+0.00%)
May 31, 2018 0.1350 0.1350 0.1300 0.1350 196,999 -0.01(-3.57%)
May 30, 2018 0.1350 0.1400 0.1300 0.1400 785,753 +0.01(+3.70%)
May 29, 2018 0.1400 0.1450 0.1300 0.1350 581,792 -0.01(-3.57%)
May 28, 2018 0.1350 0.1400 0.1300 0.1400 2,025,209 +0.01(+7.69%)
May 25, 2018 0.1300 0.1350 0.1300 0.1300 303,479 +0.00(+0.00%)
May 24, 2018 0.1400 0.1400 0.1300 0.1300 228,146 -0.01(-3.70%)
May 23, 2018 0.1400 0.1400 0.1350 0.1350 442,748 -0.01(-3.57%)
May 22, 2018 0.1350 0.1400 0.1300 0.1400 808,144 +0.01(+3.70%)
May 18, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 17, 2018 0.1400 0.1450 0.1350 0.1350 464,010 -0.01(-6.90%)
May 16, 2018 0.1400 0.1450 0.1350 0.1450 1,047,529 -0.01(-3.33%)
May 15, 2018 0.1500 0.1500 0.1400 0.1500 828,991 +0.00(+0.00%)
May 14, 2018 0.1500 0.1600 0.1450 0.1500 630,545 +0.00(+0.00%)
May 11, 2018 0.1450 0.1500 0.1450 0.1500 432,192 +0.00(+0.00%)
May 10, 2018 0.1450 0.1500 0.1400 0.1500 551,286 +0.01(+3.45%)
May 09, 2018 0.1300 0.1450 0.1300 0.1450 713,073 +0.01(+7.41%)
May 08, 2018 0.1450 0.1450 0.1300 0.1350 511,538 -0.01(-3.57%)
May 07, 2018 0.1400 0.1450 0.1400 0.1400 196,380 +0.00(+0.00%)
May 04, 2018 0.1400 0.1450 0.1400 0.1400 455,014 -0.00(-3.45%)
May 03, 2018 0.1500 0.1500 0.1400 0.1450 1,128,561 +0.00(+0.00%)
May 02, 2018 0.1550 0.1550 0.1450 0.1450 389,620 -0.01(-3.33%)
May 01, 2018 0.1550 0.1550 0.1500 0.1500 583,050 -0.01(-3.23%)
Apr 30, 2018 0.1550 0.1600 0.1500 0.1550 1,180,293 +0.01(+3.33%)
Apr 27, 2018 0.1550 0.1550 0.1450 0.1500 526,186 +0.00(+0.00%)
Apr 26, 2018 0.1500 0.1550 0.1450 0.1500 474,780 +0.00(+0.00%)
Apr 25, 2018 0.1450 0.1500 0.1450 0.1500 306,966 +0.00(+0.00%)
Apr 24, 2018 0.1550 0.1550 0.1500 0.1500 1,186,201 -0.01(-6.25%)
Apr 23, 2018 0.1600 0.1600 0.1550 0.1600 795,400 +0.00(+0.00%)
Apr 20, 2018 0.1650 0.1650 0.1550 0.1600 350,964 -0.01(-3.03%)
Apr 19, 2018 0.1650 0.1650 0.1600 0.1650 456,143 -0.01(-2.94%)
Apr 18, 2018 0.1700 0.1700 0.1550 0.1700 1,838,835 +0.01(+6.25%)
Apr 17, 2018 0.1700 0.1700 0.1600 0.1600 1,181,269 -0.01(-8.57%)
Apr 16, 2018 0.1600 0.1750 0.1500 0.1750 2,408,231 +0.01(+9.37%)
Apr 13, 2018 0.1450 0.1600 0.1350 0.1600 2,977,491 +0.02(+14.29%)
Apr 12, 2018 0.1400 0.1450 0.1350 0.1400 580,836 +0.00(+0.00%)
Apr 11, 2018 0.1450 0.1450 0.1400 0.1400 1,311,349 -0.01(-6.67%)
Apr 10, 2018 0.1500 0.1550 0.1350 0.1500 2,018,780 +0.00(+0.00%)
Apr 09, 2018 0.1550 0.1650 0.1450 0.1500 3,695,217 +0.01(+3.45%)
Apr 06, 2018 0.1450 2,147,868 -0.02(-9.38%)
Apr 05, 2018 0.1250 0.1600 0.1250 0.1600 2,712,654 +0.04(+28.00%)
Apr 04, 2018 0.1250 0.1250 0.1100 0.1250 1,976,621 +0.00(+0.00%)
Apr 03, 2018 0.1350 0.1400 0.1200 0.1250 2,714,813 -0.01(-7.41%)
Apr 02, 2018 0.1450 0.1450 0.1250 0.1350 1,874,139 -0.01(-3.57%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 28, 2018 0.1350 0.1450 0.1350 0.1350 2,084,479 +0.00(+0.00%)
Mar 27, 2018 0.1500 0.1500 0.1250 0.1350 5,074,881 -0.01(-10.00%)
Mar 26, 2018 0.1700 0.1700 0.1400 0.1500 7,391,805 -0.02(-11.76%)
Mar 23, 2018 0.1800 0.1850 0.1650 0.1700 5,638,000 +0.01(+6.25%)
Mar 22, 2018 0.1850 0.1850 0.1600 0.1600 6,335,888 -0.03(-15.79%)
Mar 21, 2018 0.1950 0.1950 0.1850 0.1900 2,530,987 -0.01(-5.00%)
Mar 20, 2018 0.2150 0.2150 0.1950 0.2000 3,976,816 -0.01(-4.76%)
Mar 19, 2018 0.2250 0.2250 0.2100 0.2100 1,284,352 -0.01(-4.55%)
Mar 16, 2018 0.2200 0.2250 0.2100 0.2200 2,109,470 +0.00(+0.00%)
Mar 15, 2018 0.2200 0.2200 0.2050 0.2200 1,757,601 +0.00(+0.00%)
Mar 14, 2018 0.2250 0.2250 0.2100 0.2200 1,400,266 -0.01(-2.22%)
Mar 13, 2018 0.2200 0.2300 0.2200 0.2250 723,269 +0.01(+2.27%)
Mar 12, 2018 0.2300 0.2300 0.2150 0.2200 2,287,640 -0.01(-4.35%)
Mar 09, 2018 0.2250 0.2350 0.2200 0.2300 1,939,590 +0.00(+0.00%)
Mar 08, 2018 0.2200 0.2350 0.2100 0.2300 2,623,591 +0.01(+4.55%)
Mar 07, 2018 0.2700 0.2150 0.2200 5,478,601 -0.04(-15.38%)
Mar 06, 2018 0.2500 0.2900 0.2500 0.2600 10,534,275 +0.02(+8.33%)
Mar 05, 2018 0.2100 0.2450 0.2100 0.2400 3,695,774 +0.03(+14.29%)
Mar 02, 2018 0.2200 0.2250 0.2150 0.2100 1,587,039 -0.02(-6.67%)
Mar 01, 2018 0.2250 0.2500 0.2200 0.2250 5,897,896 +0.01(+2.27%)
Feb 28, 2018 0.2000 0.2350 0.1900 0.2200 8,234,081 +0.02(+7.32%)
Feb 27, 2018 0.2300 0.2300 0.1900 0.2050 12,510,333 -0.03(-12.77%)
Feb 26, 2018 0.2650 0.2700 0.2300 0.2350 4,232,893 -0.04(-12.96%)
Feb 23, 2018 0.2850 0.2900 0.2600 0.2700 2,667,966 -0.01(-3.57%)
Feb 22, 2018 0.2950 0.3000 0.2750 0.2800 1,890,915 -0.01(-3.45%)
Feb 21, 2018 0.3200 0.3200 0.2900 0.2900 3,865,148 -0.03(-9.38%)
Feb 20, 2018 0.2900 0.3450 0.2900 0.3200 12,128,691 +0.03(+8.47%)
Feb 16, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Feb 15, 2018 0.2800 0.3150 0.2750 0.2950 4,118,962 +0.01(+5.36%)
Feb 14, 2018 0.2900 0.2900 0.2700 0.2800 1,567,749 -0.01(-3.45%)
Feb 13, 2018 0.2850 0.2900 1,238,567 -0.02(-4.92%)
Feb 12, 2018 0.3150 0.3200 0.2900 0.3050 1,806,422 -0.01(-3.17%)
Feb 09, 2018 0.2900 0.3300 0.2800 0.3150 4,233,256 +0.03(+10.53%)
Feb 08, 2018 0.2900 0.3000 0.2800 0.2850 1,824,106 -0.01(-1.72%)
Feb 07, 2018 0.3300 0.3400 0.2850 0.2900 6,568,737 -0.03(-7.94%)
Feb 06, 2018 0.2850 0.3200 0.2750 0.3150 8,057,487 +0.04(+14.55%)
Feb 05, 2018 0.2500 0.3450 0.2500 0.2750 13,891,189 -0.02(-6.78%)
Feb 02, 2018 0.3150 0.3250 0.2550 0.2950 11,268,777 -0.05(-15.71%)
Feb 01, 2018 0.4400 0.4450 0.3350 0.3500 10,194,777 -0.08(-18.60%)
Jan 31, 2018 0.4300 0.4500 0.4250 0.4300 2,488,609 -0.01(-1.15%)
Jan 30, 2018 0.4300 0.4400 0.4100 0.4350 3,930,000 -0.05(-10.31%)
Jan 29, 2018 0.5200 0.5200 0.4750 0.4850 4,097,064 -0.05(-8.49%)
Jan 26, 2018 0.4850 0.5900 0.4650 0.5300 6,806,239 +0.04(+8.16%)
Jan 25, 2018 0.5300 0.5300 0.5000 0.4900 2,867,985 -0.06(-10.91%)
Jan 24, 2018 0.6100 0.6100 0.5200 0.5500 6,827,428 -0.09(-14.06%)
Jan 23, 2018 0.4400 0.6500 0.4300 0.6400 15,429,801 +0.17(+36.17%)
Jan 22, 2018 0.5400 0.5500 0.4400 0.4700 7,736,162 -0.06(-11.32%)
Jan 19, 2018 0.5500 0.5700 0.5100 0.5300 2,950,523 -0.05(-8.62%)
Jan 18, 2018 0.5500 0.6100 0.5400 0.5800 4,632,478 +0.00(+0.00%)
Jan 17, 2018 0.6500 0.6500 0.5700 0.5800 4,170,990 -0.08(-12.12%)
Jan 16, 2018 0.7400 0.7400 0.6600 0.6600 1,885,463 -0.04(-5.71%)
Jan 15, 2018 0.7100 0.7500 0.6600 0.7000 2,826,225 -0.05(-6.67%)
Jan 12, 2018 0.7800 0.7800 0.7000 0.7500 3,970,055 -0.09(-10.71%)
Jan 11, 2018 0.8100 0.9200 0.7600 0.8400 13,171,565 +0.08(+10.53%)
Jan 10, 2018 0.7400 0.7600 3,914,831 -0.13(-14.61%)
Jan 09, 2018 0.9400 0.9900 0.8300 0.8900 7,145,384 -0.10(-10.10%)
Jan 08, 2018 0.7300 1.030 0.6700 0.9900 9,358,500 +0.35(+54.69%)
Jan 05, 2018 0.5900 0.6500 0.4750 0.6400 2,852,273 +0.00(+0.00%)
Jan 04, 2018 0.6600 0.6900 0.5700 0.6400 3,540,996 +0.01(+1.59%)
Jan 03, 2018 0.5500 0.6500 0.5400 0.6300 1,997,809 +0.06(+10.53%)
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.