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 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%)
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.