Skip to main content
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 (%)
May 16, 2024 0.0800 0.0850 0.0800 0.0800 272,000 +0.00(+0.00%)
May 15, 2024 0.0700 0.0800 0.0700 0.0800 251,500 +0.01(+14.29%)
May 14, 2024 0.0700 0.0700 0.0650 0.0700 39,867 +0.00(+0.00%)
May 13, 2024 0.0700 0.0700 0.0650 0.0700 62,500 +0.00(+0.00%)
May 10, 2024 0.0650 0.0700 0.0650 0.0700 101,500 +0.00(+0.00%)
May 09, 2024 0.0650 0.0700 0.0650 0.0700 65,000 +0.00(+0.00%)
May 08, 2024 0.0700 0.0700 0.0700 0.0700 56,006 +0.00(+0.00%)
May 07, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 06, 2024 0.0650 0.0700 0.0650 0.0700 165,000 +0.01(+7.69%)
May 03, 2024 0.0650 0.0650 0.0650 0.0650 88,000 +0.01(+8.33%)
May 02, 2024 0.0700 0.0700 0.0600 0.0600 68,500 -0.01(-14.29%)
May 01, 2024 0.0650 0.0700 0.0650 0.0700 294,150 +0.01(+7.69%)
Apr 30, 2024 0.0600 0.0700 0.0600 0.0650 210,500 +0.00(+0.00%)
Apr 29, 2024 0.0650 0.0650 0.0650 0.0650 64,600 +0.01(+8.33%)
Apr 26, 2024 0.0650 0.0650 0.0600 0.0600 140,500 +0.00(+0.00%)
Apr 25, 2024 0.0650 0.0650 0.0600 0.0600 195,143 -0.01(-7.69%)
Apr 24, 2024 0.0600 0.0650 0.0600 0.0650 759,225 +0.01(+8.33%)
Apr 23, 2024 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Apr 22, 2024 0.0600 0.0600 0.0600 0.0600 160,600 +0.00(+0.00%)
Apr 19, 2024 0.0600 0.0600 0.0600 0.0600 30,025 +0.00(+0.00%)
Apr 18, 2024 0.0600 0.0600 0.0600 0.0600 497,000 +0.00(+0.00%)
Apr 17, 2024 0.0600 0.0600 0.0600 0.0600 177,000 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 895,200 +0.00(+0.00%)
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 1,320,900 +0.00(+0.00%)
Apr 12, 2024 0.0600 0.0650 0.0600 0.0600 4,845,600 +0.00(+0.00%)
Apr 11, 2024 0.0650 0.0650 0.0600 0.0600 481,000 -0.01(-14.29%)
Apr 10, 2024 0.0700 0.0700 0.0650 0.0700 139,100 -0.00(-6.67%)
Apr 09, 2024 0.0750 0.0750 0.0700 0.0750 61,100 +0.00(+0.00%)
Apr 08, 2024 0.0750 0.0800 0.0700 0.0750 197,000 +0.00(+7.14%)
Apr 05, 2024 0.0650 0.0700 0.0650 0.0700 269,000 +0.01(+7.69%)
Apr 04, 2024 0.0650 0.0650 0.0650 0.0650 110,000 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0650 0.0600 0.0650 372,948 +0.01(+8.33%)
Apr 02, 2024 0.0600 0.0600 0.0600 0.0600 120,000 +0.00(+0.00%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 122,400 +0.00(+0.00%)
Mar 28, 2024 0.0600 0 +0.00(+0.00%)
Mar 22, 2024 0.0600 0 -0.01(-7.69%)
Mar 21, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 20, 2024 0.0600 0.0650 0.0600 0.0650 13,000 +0.00(+0.00%)
Mar 19, 2024 0.0650 0.0650 0.0650 0.0650 1,774 +0.00(+0.00%)
Mar 18, 2024 0.0650 0.0650 0.0650 0.0650 35,411 +0.01(+8.33%)
Mar 14, 2024 0.0600 0 -0.01(-7.69%)
Mar 13, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 11, 2024 0.0650 0 +0.00(+0.00%)
Mar 08, 2024 0.0600 0.0650 0.0550 0.0650 60,284 +0.00(+0.00%)
Mar 06, 2024 0.0650 0 +0.00(+0.00%)
Mar 05, 2024 0.0700 0.0700 0.0600 0.0650 70,000 -0.01(-7.14%)
Mar 04, 2024 0.0600 0.0700 0.0600 0.0700 161,000 +0.02(+27.27%)
Mar 01, 2024 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+0.00%)
Feb 26, 2024 0.0550 200 +0.00(+10.00%)
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 34,910 +0.00(+0.00%)
Feb 20, 2024 0.0500 0 +0.01(+11.11%)
Feb 16, 2024 0.0450 0 -0.01(-10.00%)
Feb 15, 2024 0.0550 0.0550 0.0500 0.0500 61,000 +0.00(+0.00%)
Feb 14, 2024 0.0550 0.0550 0.0500 0.0500 175,000 -0.00(-9.09%)
Feb 12, 2024 0.0550 0 +0.00(+0.00%)
Feb 09, 2024 0.0550 0.0550 0.0550 0.0550 45,000 -0.00(-8.33%)
Feb 02, 2024 0.0600 0 +0.00(+9.09%)
Feb 01, 2024 0.0500 0.0550 0.0500 0.0550 18,615 +0.00(+0.00%)
Jan 31, 2024 0.0550 0.0550 0.0550 0.0550 65,356 +0.00(+10.00%)
Jan 29, 2024 0.0500 763 -0.00(-9.09%)
Jan 26, 2024 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Jan 25, 2024 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 61,133 +0.00(+0.00%)
Jan 23, 2024 0.0500 0.0500 0.0450 0.0500 484,000 +0.00(+0.00%)
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 9,089 -0.00(-9.09%)
Jan 17, 2024 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jan 16, 2024 0.0550 0.0550 0.0550 0.0550 162,850 +0.00(+0.00%)
Jan 15, 2024 0.0550 0.0600 0.0550 0.0550 64,020 -0.00(-8.33%)
Jan 11, 2024 0.0600 0 +0.00(+0.00%)
Jan 10, 2024 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Jan 09, 2024 0.0600 0.0600 0.0600 0.0600 71,000 -0.01(-7.69%)
Jan 08, 2024 0.0600 0.0650 0.0600 0.0650 24,000 +0.00(+0.00%)
Jan 05, 2024 0.0600 0.0650 0.0600 0.0650 22,000 +0.00(+0.00%)
Jan 04, 2024 0.0650 0.0650 0.0600 0.0650 23,000 +0.00(+0.00%)
Jan 03, 2024 0.0650 0.0650 0.0650 0.0650 4,107 +0.01(+8.33%)
Jan 02, 2024 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-7.69%)
Dec 29, 2023 0.0650 0 -0.01(-7.14%)
Dec 28, 2023 0.0750 0.0750 0.0650 0.0700 139,610 +0.00(+0.00%)
Dec 27, 2023 0.0650 0.0700 0.0650 0.0700 44,000 +0.01(+7.69%)
Dec 22, 2023 0.0650 0 -0.01(-7.14%)
Dec 21, 2023 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Dec 20, 2023 0.0700 0.0700 0.0650 0.0700 30,000 -0.00(-6.67%)
Dec 19, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Dec 18, 2023 0.0700 0.0750 0.0650 0.0750 30,216 +0.00(+7.14%)
Dec 15, 2023 0.0650 0.0750 0.0650 0.0700 53,000 +0.00(+0.00%)
Dec 14, 2023 0.0650 0.0700 0.0650 0.0700 11,000 +0.01(+7.69%)
Dec 13, 2023 0.0700 0.0750 0.0650 0.0650 60,869 -0.01(-7.14%)
Dec 12, 2023 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+7.69%)
Dec 11, 2023 0.0750 0.0750 0.0600 0.0650 255,000 -0.01(-13.33%)
Dec 08, 2023 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Dec 07, 2023 0.0800 0.0800 0.0750 0.0750 111,405 -0.01(-6.25%)
Dec 06, 2023 0.0800 0.0850 0.0800 0.0800 87,600 +0.00(+0.00%)
Dec 05, 2023 0.0700 0.0800 0.0700 0.0800 150,000 +0.01(+14.29%)
Dec 04, 2023 0.0700 0.0700 0.0700 0.0700 280,000 +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.