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 (%)
Oct 31, 2022 0.0750 0.0750 0.0650 0.0650 91,000 -0.01(-18.75%)
Oct 28, 2022 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 27, 2022 0.0800 0.0800 0.0800 0.0800 5,500 +0.01(+14.29%)
Oct 26, 2022 0.0700 0.0750 0.0700 0.0700 18,691 +0.00(+0.00%)
Oct 25, 2022 0.0750 0.0750 0.0650 0.0700 52,150 +0.00(+0.00%)
Oct 21, 2022 0.0700 0 +0.01(+7.69%)
Oct 20, 2022 0.0700 0.0700 0.0650 0.0650 21,000 -0.01(-13.33%)
Oct 19, 2022 0.0750 0.0750 0.0700 0.0750 22,000 +0.00(+0.00%)
Oct 18, 2022 0.0800 0.0800 0.0750 0.0750 24,510 -0.01(-11.76%)
Oct 17, 2022 0.0750 0.0850 0.0750 0.0850 29,000 +0.01(+6.25%)
Oct 14, 2022 0.0750 0.0800 0.0750 0.0800 7,000 +0.01(+6.67%)
Oct 13, 2022 0.0750 0.0800 0.0750 0.0750 21,000 -0.01(-6.25%)
Oct 12, 2022 0.0850 0.0850 0.0800 0.0800 25,000 +0.00(+0.00%)
Oct 11, 2022 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Oct 07, 2022 0.0800 0 -0.01(-5.88%)
Oct 06, 2022 0.0800 0.0850 0.0800 0.0850 3,000 +0.00(+0.00%)
Oct 05, 2022 0.0800 0.0850 0.0800 0.0850 5,000 +0.00(+0.00%)
Oct 04, 2022 0.0850 0.0850 0.0850 0.0850 4,500 -0.00(-5.56%)
Oct 03, 2022 0.0900 0.0900 0.0900 0.0900 28,050 +0.00(+0.00%)
Sep 30, 2022 0.0850 0.0900 0.0850 0.0900 2,000 +0.01(+12.50%)
Sep 29, 2022 0.0750 0.0800 0.0750 0.0800 3,000 -0.01(-5.88%)
Sep 28, 2022 0.0850 0.0900 0.0850 0.0850 30,500 +0.01(+6.25%)
Sep 26, 2022 0.0800 0 -0.01(-5.88%)
Sep 23, 2022 0.1000 0.1000 0.0850 0.0850 7,000 -0.00(-5.56%)
Sep 22, 2022 0.0950 0.1000 0.0850 0.0900 64,600 -0.01(-10.00%)
Sep 21, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 20, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 19, 2022 0.0950 0.0950 0.0900 0.0950 46,115 +0.00(+0.00%)
Sep 16, 2022 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Sep 15, 2022 0.1000 0.1000 0.0950 0.0950 21,000 -0.01(-5.00%)
Sep 14, 2022 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Sep 12, 2022 0.0950 0 +0.01(+5.56%)
Sep 09, 2022 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Sep 08, 2022 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 07, 2022 0.1000 0.1000 0.0900 0.0900 44,500 -0.01(-10.00%)
Sep 06, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Sep 02, 2022 0.0950 0 -0.01(-5.00%)
Sep 01, 2022 0.1000 0.1050 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 30, 2022 0.1000 0 -0.01(-9.09%)
Aug 29, 2022 0.1150 0.1150 0.1050 0.1100 9,500 +0.00(+0.00%)
Aug 26, 2022 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Aug 25, 2022 0.1150 0.1200 0.1150 0.1150 64,044 +0.01(+4.55%)
Aug 24, 2022 0.1000 0.1150 0.1000 0.1100 37,136 +0.01(+15.79%)
Aug 23, 2022 0.0950 0.0950 0.0950 0.0950 47,500 +0.00(+0.00%)
Aug 22, 2022 0.1000 0.1000 0.0950 0.0950 6,500 -0.01(-5.00%)
Aug 19, 2022 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Aug 18, 2022 0.0950 0.1000 0.0950 0.1000 19,500 +0.01(+11.11%)
Aug 17, 2022 0.1000 0.1000 0.0900 0.0900 10,500 -0.01(-10.00%)
Aug 16, 2022 0.1000 0.1000 0.1000 0.1000 2,510 +0.00(+0.00%)
Aug 15, 2022 0.1100 0.1100 0.1000 0.1000 176,000 -0.00(-4.76%)
Aug 12, 2022 0.1100 0.1100 0.1000 0.1050 534,500 -0.01(-4.55%)
Aug 11, 2022 0.1000 0.1200 0.1000 0.1100 72,500 +0.01(+10.00%)
Aug 10, 2022 0.1050 0.1100 0.1000 0.1000 143,000 +0.00(+0.00%)
Aug 09, 2022 0.1000 0.1000 0.1000 0.1000 110,040 +0.01(+5.26%)
Aug 08, 2022 0.1000 0.1050 0.0950 0.0950 196,000 -0.01(-5.00%)
Aug 05, 2022 0.1000 0.1000 0.1000 0.1000 66,500 -0.00(-4.76%)
Aug 04, 2022 0.1150 0.1150 0.1000 0.1050 219,050 -0.01(-4.55%)
Aug 03, 2022 0.1100 0.1100 0.1100 0.1100 11,500 +0.01(+4.76%)
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.