Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lgc Capital Ltd (TSV: LG )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 30, 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 (%)
Apr 30, 2018 0.1550 0.1600 0.1500 0.1550 1,180,293 +0.01(+3.33%)
Apr 27, 2018 0.1550 0.1550 0.1450 0.1500 526,186 +0.00(+0.00%)
Apr 26, 2018 0.1500 0.1550 0.1450 0.1500 474,780 +0.00(+0.00%)
Apr 25, 2018 0.1450 0.1500 0.1450 0.1500 306,966 +0.00(+0.00%)
Apr 24, 2018 0.1550 0.1550 0.1500 0.1500 1,186,201 -0.01(-6.25%)
Apr 23, 2018 0.1600 0.1600 0.1550 0.1600 795,400 +0.00(+0.00%)
Apr 20, 2018 0.1650 0.1650 0.1550 0.1600 350,964 -0.01(-3.03%)
Apr 19, 2018 0.1650 0.1650 0.1600 0.1650 456,143 -0.01(-2.94%)
Apr 18, 2018 0.1700 0.1700 0.1550 0.1700 1,838,835 +0.01(+6.25%)
Apr 17, 2018 0.1700 0.1700 0.1600 0.1600 1,181,269 -0.01(-8.57%)
Apr 16, 2018 0.1600 0.1750 0.1500 0.1750 2,408,231 +0.01(+9.37%)
Apr 13, 2018 0.1450 0.1600 0.1350 0.1600 2,977,491 +0.02(+14.29%)
Apr 12, 2018 0.1400 0.1450 0.1350 0.1400 580,836 +0.00(+0.00%)
Apr 11, 2018 0.1450 0.1450 0.1400 0.1400 1,311,349 -0.01(-6.67%)
Apr 10, 2018 0.1500 0.1550 0.1350 0.1500 2,018,780 +0.00(+0.00%)
Apr 09, 2018 0.1550 0.1650 0.1450 0.1500 3,695,217 +0.01(+3.45%)
Apr 06, 2018 0.1450 2,147,868 -0.02(-9.38%)
Apr 05, 2018 0.1250 0.1600 0.1250 0.1600 2,712,654 +0.04(+28.00%)
Apr 04, 2018 0.1250 0.1250 0.1100 0.1250 1,976,621 +0.00(+0.00%)
Apr 03, 2018 0.1350 0.1400 0.1200 0.1250 2,714,813 -0.01(-7.41%)
Apr 02, 2018 0.1450 0.1450 0.1250 0.1350 1,874,139 -0.01(-3.57%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 28, 2018 0.1350 0.1450 0.1350 0.1350 2,084,479 +0.00(+0.00%)
Mar 27, 2018 0.1500 0.1500 0.1250 0.1350 5,074,881 -0.01(-10.00%)
Mar 26, 2018 0.1700 0.1700 0.1400 0.1500 7,391,805 -0.02(-11.76%)
Mar 23, 2018 0.1800 0.1850 0.1650 0.1700 5,638,000 +0.01(+6.25%)
Mar 22, 2018 0.1850 0.1850 0.1600 0.1600 6,335,888 -0.03(-15.79%)
Mar 21, 2018 0.1950 0.1950 0.1850 0.1900 2,530,987 -0.01(-5.00%)
Mar 20, 2018 0.2150 0.2150 0.1950 0.2000 3,976,816 -0.01(-4.76%)
Mar 19, 2018 0.2250 0.2250 0.2100 0.2100 1,284,352 -0.01(-4.55%)
Mar 16, 2018 0.2200 0.2250 0.2100 0.2200 2,109,470 +0.00(+0.00%)
Mar 15, 2018 0.2200 0.2200 0.2050 0.2200 1,757,601 +0.00(+0.00%)
Mar 14, 2018 0.2250 0.2250 0.2100 0.2200 1,400,266 -0.01(-2.22%)
Mar 13, 2018 0.2200 0.2300 0.2200 0.2250 723,269 +0.01(+2.27%)
Mar 12, 2018 0.2300 0.2300 0.2150 0.2200 2,287,640 -0.01(-4.35%)
Mar 09, 2018 0.2250 0.2350 0.2200 0.2300 1,939,590 +0.00(+0.00%)
Mar 08, 2018 0.2200 0.2350 0.2100 0.2300 2,623,591 +0.01(+4.55%)
Mar 07, 2018 0.2700 0.2150 0.2200 5,478,601 -0.04(-15.38%)
Mar 06, 2018 0.2500 0.2900 0.2500 0.2600 10,534,275 +0.02(+8.33%)
Mar 05, 2018 0.2100 0.2450 0.2100 0.2400 3,695,774 +0.03(+14.29%)
Mar 02, 2018 0.2200 0.2250 0.2150 0.2100 1,587,039 -0.02(-6.67%)
Mar 01, 2018 0.2250 0.2500 0.2200 0.2250 5,897,896 +0.01(+2.27%)
Feb 28, 2018 0.2000 0.2350 0.1900 0.2200 8,234,081 +0.02(+7.32%)
Feb 27, 2018 0.2300 0.2300 0.1900 0.2050 12,510,333 -0.03(-12.77%)
Feb 26, 2018 0.2650 0.2700 0.2300 0.2350 4,232,893 -0.04(-12.96%)
Feb 23, 2018 0.2850 0.2900 0.2600 0.2700 2,667,966 -0.01(-3.57%)
Feb 22, 2018 0.2950 0.3000 0.2750 0.2800 1,890,915 -0.01(-3.45%)
Feb 21, 2018 0.3200 0.3200 0.2900 0.2900 3,865,148 -0.03(-9.38%)
Feb 20, 2018 0.2900 0.3450 0.2900 0.3200 12,128,691 +0.03(+8.47%)
Feb 16, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Feb 15, 2018 0.2800 0.3150 0.2750 0.2950 4,118,962 +0.01(+5.36%)
Feb 14, 2018 0.2900 0.2900 0.2700 0.2800 1,567,749 -0.01(-3.45%)
Feb 13, 2018 0.2850 0.2900 1,238,567 -0.02(-4.92%)
Feb 12, 2018 0.3150 0.3200 0.2900 0.3050 1,806,422 -0.01(-3.17%)
Feb 09, 2018 0.2900 0.3300 0.2800 0.3150 4,233,256 +0.03(+10.53%)
Feb 08, 2018 0.2900 0.3000 0.2800 0.2850 1,824,106 -0.01(-1.72%)
Feb 07, 2018 0.3300 0.3400 0.2850 0.2900 6,568,737 -0.03(-7.94%)
Feb 06, 2018 0.2850 0.3200 0.2750 0.3150 8,057,487 +0.04(+14.55%)
Feb 05, 2018 0.2500 0.3450 0.2500 0.2750 13,891,189 -0.02(-6.78%)
Feb 02, 2018 0.3150 0.3250 0.2550 0.2950 11,268,777 -0.05(-15.71%)
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.