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 (%)
Sep 29, 2017 0.1500 0.1550 0.1350 0.1400 1,437,995 -0.00(-3.45%)
Sep 28, 2017 0.1450 0.1550 0.1400 0.1450 1,644,447 -0.01(-3.33%)
Sep 27, 2017 0.1500 0.1550 0.1400 0.1500 2,902,616 -0.01(-6.25%)
Sep 26, 2017 0.1450 0.1650 0.1250 0.1600 5,474,811 +0.02(+14.29%)
Sep 25, 2017 0.1400 0.1450 0.1350 0.1400 1,065,304 -0.01(-6.67%)
Sep 22, 2017 0.1300 0.1500 0.1250 0.1500 2,625,366 +0.02(+15.38%)
Sep 21, 2017 0.1400 0.1400 0.1300 0.1300 1,452,177 -0.01(-7.14%)
Sep 20, 2017 0.1400 0.1450 0.1350 0.1400 880,836 +0.00(+0.00%)
Sep 19, 2017 0.1400 0.1500 0.1350 0.1400 1,183,147 -0.00(-3.45%)
Sep 18, 2017 0.1500 0.1550 0.1350 0.1450 1,771,637 +0.00(+0.00%)
Sep 15, 2017 0.1350 0.1450 0.1300 0.1450 1,698,962 +0.01(+7.41%)
Sep 14, 2017 0.1350 0.1400 0.1250 0.1350 1,163,840 -0.01(-3.57%)
Sep 13, 2017 0.1450 0.1500 0.1250 0.1400 2,358,893 -0.01(-6.67%)
Sep 12, 2017 0.1400 0.1500 0.1350 0.1500 2,466,635 +0.01(+11.11%)
Sep 11, 2017 0.1450 0.1500 0.1350 0.1350 1,320,087 -0.01(-3.57%)
Sep 08, 2017 0.1400 0.1450 0.1300 0.1400 1,767,708 +0.01(+3.70%)
Sep 07, 2017 0.1300 0.1400 0.1300 0.1350 1,783,258 +0.01(+3.85%)
Sep 06, 2017 0.1500 0.1600 0.1300 0.1300 6,900,986 -0.02(-13.33%)
Sep 05, 2017 0.1300 0.1550 0.1300 0.1500 7,985,730 +0.01(+11.11%)
Sep 01, 2017 0.1050 0.1350 0.1050 0.1350 4,823,575 +0.02(+17.39%)
Aug 31, 2017 0.1200 0.1200 0.1050 0.1150 2,788,082 -0.00(-4.17%)
Aug 30, 2017 0.1000 0.1200 0.1000 0.1200 8,261,932 +0.02(+26.32%)
Aug 29, 2017 0.1000 0.1000 0.0950 0.0950 522,650 -0.01(-5.00%)
Aug 28, 2017 0.0900 0.1050 0.0900 0.1000 3,496,232 +0.01(+5.26%)
Aug 25, 2017 0.0950 0.1000 0.0900 0.0950 1,239,025 +0.00(+0.00%)
Aug 24, 2017 0.1000 0.1050 0.0950 0.0950 2,784,788 -0.01(-5.00%)
Aug 23, 2017 0.0900 0.1000 0.0850 0.1000 1,819,785 +0.01(+11.11%)
Aug 22, 2017 0.0900 0.0950 0.0850 0.0900 871,034 +0.00(+0.00%)
Aug 21, 2017 0.0900 0.0950 0.0850 0.0900 799,143 +0.00(+0.00%)
Aug 18, 2017 0.0900 0.1000 0.0850 0.0900 2,857,505 -0.01(-5.26%)
Aug 17, 2017 0.0900 0.0950 0.0900 0.0950 490,298 +0.01(+5.56%)
Aug 16, 2017 0.0900 0.0900 0.0850 0.0900 1,020,100 -0.01(-5.26%)
Aug 15, 2017 0.0950 0.1000 0.0850 0.0950 5,992,139 +0.00(+0.00%)
Aug 14, 2017 0.0950 0.0950 0.0900 0.0950 1,726,559 +0.00(+0.00%)
Aug 11, 2017 0.0950 0.0950 0.0900 0.0950 456,165 +0.00(+0.00%)
Aug 10, 2017 0.1000 0.1000 0.0900 0.0950 1,833,900 -0.01(-9.52%)
Aug 09, 2017 0.1000 0.1050 0.0900 0.1050 1,507,463 +0.01(+10.53%)
Aug 08, 2017 0.1000 0.1050 0.0900 0.0950 1,272,292 -0.01(-9.52%)
Aug 04, 2017 0.1000 0.1050 0.0950 0.1050 481,491 +0.00(+0.00%)
Aug 03, 2017 0.1100 0.1100 0.1050 0.1050 900,964 -0.01(-4.55%)
Aug 02, 2017 0.1050 0.1150 0.1050 0.1100 831,090 +0.00(+0.00%)
Aug 01, 2017 0.1100 0.1150 0.1050 0.1100 286,872 +0.00(+0.00%)
Jul 31, 2017 0.1100 0.1150 0.1100 0.1100 580,120 -0.01(-4.35%)
Jul 28, 2017 0.1150 0.1150 0.1050 0.1150 838,378 -0.00(-4.17%)
Jul 27, 2017 0.1150 0.1200 0.1100 0.1200 1,782,919 +0.00(+0.00%)
Jul 26, 2017 0.1250 0.1250 0.1150 0.1200 2,892,340 -0.01(-4.00%)
Jul 25, 2017 0.1100 0.1300 0.1100 0.1250 5,177,393 +0.01(+13.64%)
Jul 24, 2017 0.1100 0.1100 0.1050 0.1100 753,210 +0.01(+4.76%)
Jul 21, 2017 0.1150 0.1200 0.1050 0.1050 2,071,880 -0.01(-12.50%)
Jul 20, 2017 0.1100 0.1250 0.1050 0.1200 5,551,012 +0.01(+9.09%)
Jul 19, 2017 0.1400 0.1450 0.1050 0.1100 11,146,853 -0.03(-21.43%)
Jul 18, 2017 0.1000 0.1400 0.1000 0.1400 13,271,387 +0.05(+55.56%)
Jul 17, 2017 0.0700 0.0900 0.0650 0.0900 2,968,894 +0.02(+28.57%)
Jul 14, 2017 0.0700 0.0600 0.0700 1,564,350 +0.01(+16.67%)
Jul 13, 2017 0.0600 0.0650 0.0600 0.0600 886,000 +0.00(+0.00%)
Jul 12, 2017 0.0600 0.0750 0.0600 0.0600 975,900 +0.00(+0.00%)
Jul 11, 2017 0.0700 0.0700 0.0600 0.0600 919,100 -0.01(-14.29%)
Jul 10, 2017 0.0700 0.0750 0.0550 0.0700 1,763,133 +0.01(+7.69%)
Jul 07, 2017 0.0500 0.0750 0.0500 0.0650 4,509,194 +0.01(+30.00%)
Jul 06, 2017 0.0500 0.0500 0.0450 0.0500 156,250 +0.01(+11.11%)
Jul 05, 2017 0.0400 0.0450 0.0350 0.0450 1,134,282 +0.00(+12.50%)
Jul 04, 2017 0.0400 0.0400 0.0400 0.0400 156,300 +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.