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: 2:48 PM 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 (%)
Nov 30, 2016 0.0400 0.0400 0.0400 0.0400 77,307 -0.00(-11.11%)
Nov 29, 2016 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+12.50%)
Nov 28, 2016 0.0450 0.0450 0.0375 0.0400 756,000 -0.00(-11.11%)
Nov 23, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 22, 2016 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Nov 21, 2016 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Nov 18, 2016 0.0400 0.0400 0.0400 0.0400 110,000 -0.00(-11.11%)
Nov 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 14, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 11, 2016 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+12.50%)
Nov 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 07, 2016 0.0350 0.0350 0.0350 0.0350 12,500 -0.00(-12.50%)
Nov 04, 2016 0.0400 0.0400 0.0400 0.0400 108,124 +0.00(+0.00%)
Nov 03, 2016 0.0400 0.0400 0.0400 0.0400 336,000 -0.00(-11.11%)
Nov 02, 2016 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Nov 01, 2016 0.0450 0.0450 0.0450 0.0450 219,000 -0.01(-10.00%)
Oct 31, 2016 0.0500 0.0500 0.0450 0.0500 177,000 +0.00(+0.00%)
Oct 27, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2016 0.0550 0.0550 0.0500 0.0500 534,000 -0.01(-16.67%)
Oct 21, 2016 0.0650 0.0650 0.0600 0.0600 151,000 -0.01(-14.29%)
Oct 20, 2016 0.0750 0.0750 0.0650 0.0700 246,000 -0.01(-12.50%)
Oct 19, 2016 0.0600 0.0800 0.0600 0.0800 485,000 +0.01(+23.08%)
Oct 18, 2016 0.0600 0.0650 0.0600 0.0650 111,000 +0.01(+8.33%)
Oct 14, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 11, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 07, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 06, 2016 0.0650 0.0700 0.0550 0.0700 329,000 +0.02(+27.27%)
Oct 05, 2016 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Oct 04, 2016 0.0650 0.0650 0.0550 0.0550 45,000 -0.01(-15.38%)
Oct 03, 2016 0.0600 0.0650 0.0600 0.0650 111,000 +0.01(+8.33%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 125,649 -0.01(-7.69%)
Sep 29, 2016 0.0650 0.0650 0.0650 0.0650 39,000 +0.00(+0.00%)
Sep 28, 2016 0.0650 0.0650 0.0650 0.0650 50,629 -0.01(-7.14%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 89,000 +0.00(+0.00%)
Sep 26, 2016 0.0650 0.0700 0.0650 0.0700 219,000 +0.00(+0.00%)
Sep 23, 2016 0.0750 0.0750 0.0700 0.0700 464,900 +0.00(+0.00%)
Sep 22, 2016 0.0700 0.0700 0.0700 0.0700 180,000 +0.00(+0.00%)
Sep 21, 2016 0.0650 0.0750 0.0550 0.0700 329,909 +0.00(+0.00%)
Sep 20, 2016 0.0650 0.0700 0.0650 0.0700 55,000 +0.01(+7.69%)
Sep 19, 2016 0.0850 0.0900 0.0650 0.0650 507,500 -0.01(-7.14%)
Sep 16, 2016 0.0700 0.0700 0.0700 0.0700 15,237 +0.00(+0.00%)
Sep 15, 2016 0.0700 0.0700 0.0650 0.0700 74,000 +0.00(+0.00%)
Sep 14, 2016 0.0700 0.0700 0.0700 0.0700 43,000 -0.00(-6.67%)
Sep 13, 2016 0.0750 0.0750 0.0700 0.0750 161,000 +0.00(+0.00%)
Sep 12, 2016 0.0750 0.0750 0.0700 0.0750 104,000 -0.01(-6.25%)
Sep 09, 2016 0.0750 0.0800 0.0750 0.0800 14,000 +0.01(+14.29%)
Sep 08, 2016 0.0750 0.0800 0.0700 0.0700 84,000 -0.02(-22.22%)
Sep 07, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Sep 06, 2016 0.0900 0.0900 0.0750 0.0850 11,565 +0.01(+6.25%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +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.