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 (%)
Jun 30, 2023 0.1300 0 +0.01(+8.33%)
Jun 29, 2023 0.1200 0.1300 0.1150 0.1200 260,400 -0.01(-4.00%)
Jun 28, 2023 0.1400 0.1400 0.1250 0.1250 37,100 -0.02(-10.71%)
Jun 27, 2023 0.1600 0.1600 0.1400 0.1400 67,500 -0.02(-12.50%)
Jun 26, 2023 0.1700 0.1700 0.1600 0.1600 95,500 -0.01(-5.88%)
Jun 23, 2023 0.1750 0.1750 0.1700 0.1700 25,000 -0.00(-2.86%)
Jun 22, 2023 0.1750 0.1800 0.1700 0.1750 36,000 +0.00(+0.00%)
Jun 21, 2023 0.1700 0.1800 0.1700 0.1750 7,000 +0.00(+2.94%)
Jun 20, 2023 0.1650 0.1700 0.1650 0.1700 5,000 +0.00(+0.00%)
Jun 19, 2023 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Jun 15, 2023 0.1700 0 -0.00(-2.86%)
Jun 14, 2023 0.1850 0.1850 0.1700 0.1750 29,000 -0.02(-7.89%)
Jun 13, 2023 0.1800 0.2000 0.1800 0.1900 24,000 +0.02(+8.57%)
Jun 12, 2023 0.1850 0.2000 0.1750 0.1750 65,500 -0.01(-5.41%)
Jun 09, 2023 0.1700 0.1850 0.1700 0.1850 32,750 +0.01(+8.82%)
Jun 07, 2023 0.1700 0 +0.01(+6.25%)
Jun 06, 2023 0.1550 0.1600 0.1500 0.1600 11,000 +0.01(+3.23%)
Jun 05, 2023 0.1650 0.1750 0.1550 0.1550 40,750 -0.02(-11.43%)
Jun 02, 2023 0.1700 0.1900 0.1700 0.1750 144,800 +0.01(+6.06%)
May 31, 2023 0.1650 0 -0.01(-2.94%)
May 29, 2023 0.1700 0 +0.02(+13.33%)
May 26, 2023 0.1650 0.1650 0.1500 0.1500 27,000 -0.02(-11.76%)
May 25, 2023 0.1750 0.1750 0.1650 0.1700 12,500 -0.00(-2.86%)
May 24, 2023 0.1900 0.1900 0.1750 0.1750 65,500 +0.00(+0.00%)
May 23, 2023 0.1800 0.1800 0.1750 0.1750 8,500 -0.01(-5.41%)
May 19, 2023 0.1850 0 -0.01(-2.63%)
May 18, 2023 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
May 17, 2023 0.2100 0.2100 0.1900 0.1900 64,000 -0.01(-7.32%)
May 16, 2023 0.1900 0.2400 0.1900 0.2050 316,000 +0.01(+7.89%)
May 15, 2023 0.1750 0.2000 0.1750 0.1900 48,000 +0.02(+15.15%)
May 12, 2023 0.1800 0.1800 0.1650 0.1650 61,000 -0.01(-8.33%)
May 11, 2023 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
May 10, 2023 0.1850 0.1850 0.1800 0.1800 16,100 +0.00(+0.00%)
May 09, 2023 0.1900 0.1900 0.1800 0.1800 8,000 -0.02(-7.69%)
May 08, 2023 0.1800 0.2000 0.1800 0.1950 17,500 +0.02(+8.33%)
May 05, 2023 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
May 04, 2023 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
May 03, 2023 0.1950 0.1950 0.1850 0.1850 45,000 -0.01(-5.13%)
May 02, 2023 0.1950 0.1950 0.1950 0.1950 14,000 +0.01(+2.63%)
May 01, 2023 0.1900 0.2000 0.1900 0.1900 256,500 -0.01(-5.00%)
Apr 28, 2023 0.1900 0.2000 0.1900 0.2000 11,000 +0.02(+8.11%)
Apr 27, 2023 0.1900 0.1900 0.1850 0.1850 33,410 -0.01(-2.63%)
Apr 26, 2023 0.2000 0.2000 0.1900 0.1900 170,424 -0.01(-2.56%)
Apr 25, 2023 0.1900 0.2000 0.1900 0.1950 60,000 +0.01(+2.63%)
Apr 24, 2023 0.2000 0.2000 0.1900 0.1900 67,010 -0.01(-5.00%)
Apr 21, 2023 0.1950 0.2000 0.1900 0.2000 100,500 +0.00(+0.00%)
Apr 20, 2023 0.1900 0.2000 0.1800 0.2000 178,500 +0.01(+5.26%)
Apr 19, 2023 0.1800 0.1900 0.1700 0.1900 579,000 +0.01(+2.70%)
Apr 18, 2023 0.1800 0.1850 0.1800 0.1850 94,830 +0.01(+2.78%)
Apr 17, 2023 0.2000 0.2250 0.1800 0.1800 483,500 -0.02(-10.00%)
Apr 14, 2023 0.2200 0.2200 0.1900 0.2000 101,000 -0.02(-9.09%)
Apr 13, 2023 0.2350 0.2350 0.2100 0.2200 185,107 -0.01(-4.35%)
Apr 12, 2023 0.2500 0.2550 0.2250 0.2300 72,204 -0.01(-6.12%)
Apr 11, 2023 0.2500 0.2500 0.2300 0.2450 13,000 -0.01(-2.00%)
Apr 10, 2023 0.2600 0.2750 0.2500 0.2500 95,905 -0.01(-3.85%)
Apr 06, 2023 0.2600 0 +0.01(+4.00%)
Apr 05, 2023 0.2500 0.2500 0.2400 0.2500 21,000 -0.01(-1.96%)
Apr 04, 2023 0.2500 0.2600 0.2500 0.2550 191,000 +0.01(+4.08%)
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.