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 (%)
Aug 02, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2019 0.0850 0.0850 0.0800 0.0800 254,123 +0.00(+0.00%)
Jul 31, 2019 0.0800 0.0850 0.0800 0.0800 268,700 +0.00(+0.00%)
Jul 30, 2019 0.0800 0.0800 0.0800 0.0800 333,642 +0.00(+0.00%)
Jul 29, 2019 0.0800 0.0850 0.0800 0.0800 77,400 -0.01(-5.88%)
Jul 26, 2019 0.0750 0.0850 0.0750 0.0850 130,464 +0.01(+6.25%)
Jul 25, 2019 0.0800 0.0800 0.0800 0.0800 74,510 +0.00(+0.00%)
Jul 24, 2019 0.0800 0.0800 0.0800 0.0800 226,525 +0.00(+0.00%)
Jul 23, 2019 0.0850 0.0850 0.0750 0.0800 1,293,529 -0.01(-11.11%)
Jul 22, 2019 0.0900 0.0900 0.0900 0.0900 21,700 +0.00(+5.88%)
Jul 19, 2019 0.0850 0.0900 0.0800 0.0850 173,500 +0.01(+6.25%)
Jul 18, 2019 0.0850 0.0850 0.0750 0.0800 402,571 -0.01(-5.88%)
Jul 17, 2019 0.0950 0.0950 0.0850 0.0850 361,461 -0.00(-5.56%)
Jul 16, 2019 0.0900 0.0950 0.0850 0.0900 616,700 +0.00(+5.88%)
Jul 15, 2019 0.0750 0.0950 0.0750 0.0850 420,651 +0.00(+0.00%)
Jul 12, 2019 0.0850 0.0850 0.0700 0.0850 1,639,958 +0.00(+0.00%)
Jul 11, 2019 0.0900 0.0900 0.0850 0.0850 134,830 -0.00(-5.56%)
Jul 10, 2019 0.0900 0.0900 0.0900 0.0900 134,081 +0.00(+0.00%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 248,676 +0.00(+0.00%)
Jul 08, 2019 0.0950 0.1000 0.0900 0.0900 953,453 -0.01(-5.26%)
Jul 05, 2019 0.0850 0.0950 0.0850 0.0950 280,090 +0.01(+5.56%)
Jul 04, 2019 0.0850 0.0900 0.0850 0.0900 121,825 +0.00(+5.88%)
Jul 03, 2019 0.0900 0.0900 0.0850 0.0850 113,879 -0.00(-5.56%)
Jul 02, 2019 0.0950 0.0950 0.0900 0.0900 575,454 +0.00(+0.00%)
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%)
Apr 01, 2019 0.0900 0.0950 0.0850 0.0900 1,000,962 +0.00(+0.00%)
Mar 29, 2019 0.0950 0.0950 0.0900 0.0900 1,111,295 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.0950 0.0900 0.0900 607,979 +0.00(+0.00%)
Mar 27, 2019 0.0900 0.0950 0.0900 0.0900 209,052 +0.00(+0.00%)
Mar 26, 2019 0.0900 0.0950 0.0900 0.0900 302,550 +0.00(+0.00%)
Mar 25, 2019 0.0950 0.0950 0.0900 0.0900 1,044,870 -0.01(-5.26%)
Mar 22, 2019 0.0900 0.0950 0.0900 0.0950 123,327 +0.01(+5.56%)
Mar 21, 2019 0.0950 0.0950 0.0900 0.0900 239,965 -0.01(-5.26%)
Mar 20, 2019 0.0950 0.1000 0.0900 0.0950 339,940 +0.00(+0.00%)
Mar 19, 2019 0.0950 0.1000 0.0900 0.0950 648,836 -0.01(-5.00%)
Mar 18, 2019 0.1000 0.1000 0.0900 0.1000 427,092 +0.01(+5.26%)
Mar 15, 2019 0.1000 0.1000 0.0900 0.0950 484,720 +0.00(+0.00%)
Mar 14, 2019 0.0950 0.0950 0.0900 0.0950 299,700 -0.01(-5.00%)
Mar 13, 2019 0.0950 0.1000 0.0900 0.1000 611,291 +0.01(+11.11%)
Mar 12, 2019 0.0900 0.1000 0.0900 0.0900 484,288 -0.01(-10.00%)
Mar 11, 2019 0.1000 0.1000 0.0950 0.1000 341,176 +0.01(+5.26%)
Mar 08, 2019 0.1000 0.1000 0.0950 0.0950 231,334 -0.01(-5.00%)
Mar 07, 2019 0.0950 0.1000 0.0950 0.1000 157,651 +0.01(+5.26%)
Mar 06, 2019 0.1050 0.1050 0.0950 0.0950 1,289,122 -0.01(-5.00%)
Mar 05, 2019 0.1050 0.1050 0.1000 0.1000 323,177 +0.00(+0.00%)
Mar 04, 2019 0.1000 0.1050 0.0950 0.1000 879,631 +0.01(+5.26%)
Mar 01, 2019 0.1000 0.1000 0.0950 0.0950 1,249,153 +0.01(+5.56%)
Feb 28, 2019 0.0850 0.1000 0.0850 0.0900 2,576,575 +0.00(+5.88%)
Feb 27, 2019 0.0850 0.0900 0.0850 0.0850 1,223,088 -0.00(-5.56%)
Feb 26, 2019 0.0900 0.0900 0.0850 0.0900 635,753 -0.01(-5.26%)
Feb 25, 2019 0.0900 0.0950 0.0850 0.0950 748,721 +0.01(+5.56%)
Feb 22, 2019 0.0900 0.0900 0.0850 0.0900 268,500 +0.00(+0.00%)
Feb 21, 2019 0.0900 0.0950 0.0850 0.0900 1,143,411 +0.00(+0.00%)
Feb 20, 2019 0.0900 0.0900 0.0850 0.0900 554,341 -0.01(-5.26%)
Feb 19, 2019 0.0900 0.0950 0.0900 0.0950 392,162 +0.01(+5.56%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 14, 2019 0.0900 0.0950 0.0900 0.0900 220,177 +0.00(+0.00%)
Feb 13, 2019 0.0900 0.0950 0.0900 0.0900 895,765 -0.01(-5.26%)
Feb 12, 2019 0.0950 0.1000 0.0900 0.0950 1,594,966 -0.01(-5.00%)
Feb 11, 2019 0.1000 0.1050 0.0950 0.1000 432,808 +0.00(+0.00%)
Feb 08, 2019 0.1050 0.1050 0.1000 0.1000 324,747 -0.00(-4.76%)
Feb 07, 2019 0.1050 0.1050 0.1000 0.1050 318,543 +0.00(+5.00%)
Feb 06, 2019 0.1050 0.1050 0.0950 0.1000 595,939 +0.00(+0.00%)
Feb 05, 2019 0.1000 0.1050 0.0950 0.1000 1,305,627 -0.00(-4.76%)
Feb 04, 2019 0.1050 0.1050 0.1000 0.1050 382,261 +0.00(+5.00%)
Feb 01, 2019 0.0950 0.1050 0.0950 0.1000 1,056,165 -0.00(-4.76%)
Jan 31, 2019 0.1050 0.1050 0.0950 0.1050 1,886,134 +0.00(+0.00%)
Jan 30, 2019 0.1050 0.1050 0.1000 0.1050 444,910 +0.00(+0.00%)
Jan 29, 2019 0.1000 0.1050 0.1000 0.1050 562,554 +0.00(+5.00%)
Jan 28, 2019 0.1050 0.1100 0.1000 0.1000 2,531,634 -0.01(-13.04%)
Jan 25, 2019 0.1000 0.1200 0.1000 0.1150 3,389,612 +0.01(+15.00%)
Jan 24, 2019 0.1150 0.1200 0.1000 0.1000 2,792,683 -0.02(-16.67%)
Jan 23, 2019 0.1000 0.1300 0.1000 0.1200 1,833,270 +0.01(+14.29%)
Jan 22, 2019 0.0950 0.1050 0.0950 0.1050 878,688 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1050 0.0950 0.1050 223,046 +0.00(+5.00%)
Jan 18, 2019 0.0950 0.1050 0.0950 0.1000 392,260 +0.01(+5.26%)
Jan 17, 2019 0.1000 0.1000 0.0950 0.0950 206,435 -0.01(-5.00%)
Jan 16, 2019 0.0950 0.1000 0.0950 0.1000 889,553 +0.00(+0.00%)
Jan 15, 2019 0.1000 0.1050 0.1000 0.1000 373,503 -0.00(-4.76%)
Jan 14, 2019 0.1100 0.1100 0.1000 0.1050 259,458 +0.00(+0.00%)
Jan 11, 2019 0.1050 0.1100 0.1050 0.1050 569,927 +0.00(+0.00%)
Jan 10, 2019 0.1100 0.1100 0.1050 0.1050 624,144 +0.00(+0.00%)
Jan 09, 2019 0.0950 0.1100 0.0950 0.1050 3,215,810 +0.01(+10.53%)
Jan 08, 2019 0.1000 0.1000 0.0950 0.0950 607,049 -0.01(-5.00%)
Jan 07, 2019 0.0950 0.1000 0.0950 0.1000 690,300 +0.00(+0.00%)
Jan 04, 2019 0.1000 0.1000 0.0950 0.1000 455,008 +0.00(+0.00%)
Jan 03, 2019 0.0950 0.1000 0.0900 0.1000 674,761 +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.