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, 2023 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Sep 28, 2023 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Sep 27, 2023 0.0600 0.0600 0.0600 0.0600 138,000 -0.01(-7.69%)
Sep 26, 2023 0.0700 0.0700 0.0650 0.0650 109,000 -0.01(-7.14%)
Sep 21, 2023 0.0700 0 +0.01(+7.69%)
Sep 20, 2023 0.0700 0.0700 0.0650 0.0650 23,402 +0.00(+0.00%)
Sep 19, 2023 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Sep 18, 2023 0.0700 0.0800 0.0650 0.0650 230,000 +0.00(+0.00%)
Sep 15, 2023 0.0650 0.0700 0.0650 0.0650 205,000 +0.00(+0.00%)
Sep 14, 2023 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Sep 13, 2023 0.0700 0.0700 0.0600 0.0650 590,500 +0.00(+0.00%)
Sep 12, 2023 0.0650 0.0700 0.0650 0.0650 542,800 +0.00(+0.00%)
Sep 11, 2023 0.0600 0.0650 0.0600 0.0650 53,000 +0.00(+0.00%)
Sep 08, 2023 0.0650 0.0650 0.0650 0.0650 419,885 +0.01(+8.33%)
Sep 06, 2023 0.0600 250 -0.01(-7.69%)
Sep 05, 2023 0.0700 0.0700 0.0650 0.0650 80,741 +0.00(+0.00%)
Sep 01, 2023 0.0650 0 +0.01(+8.33%)
Aug 31, 2023 0.0650 0.0650 0.0600 0.0600 264,500 -0.01(-7.69%)
Aug 30, 2023 0.0600 0.0650 0.0600 0.0650 100,000 +0.01(+8.33%)
Aug 29, 2023 0.0600 0.0600 0.0550 0.0600 113,900 -0.01(-7.69%)
Aug 28, 2023 0.0700 0.0700 0.0600 0.0650 289,000 -0.01(-7.14%)
Aug 25, 2023 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0700 0.0700 0.0700 199,000 +0.01(+7.69%)
Aug 23, 2023 0.0700 0.0700 0.0650 0.0650 61,000 -0.01(-7.14%)
Aug 22, 2023 0.0700 0.0700 0.0700 0.0700 96,741 +0.00(+0.00%)
Aug 21, 2023 0.0650 0.0700 0.0650 0.0700 85,000 +0.01(+7.69%)
Aug 18, 2023 0.0650 0.0650 0.0650 0.0650 30,099 +0.00(+0.00%)
Aug 17, 2023 0.0650 0.0650 0.0600 0.0650 94,050 -0.01(-7.14%)
Aug 16, 2023 0.0650 0.0700 0.0650 0.0700 45,000 +0.00(+0.00%)
Aug 15, 2023 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Aug 14, 2023 0.0750 0.0750 0.0700 0.0750 39,332 +0.00(+0.00%)
Aug 11, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 10, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Aug 09, 2023 0.0750 0.0750 0.0750 0.0750 62,000 +0.00(+0.00%)
Aug 08, 2023 0.0800 0.0800 0.0750 0.0750 112,986 +0.00(+0.00%)
Aug 04, 2023 0.0750 0 +0.00(+7.14%)
Aug 03, 2023 0.0800 0.0800 0.0700 0.0700 708,415 -0.03(-30.00%)
Aug 02, 2023 0.1000 0.1050 0.1000 0.1000 37,000 -0.00(-4.76%)
Aug 01, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Jul 31, 2023 0.1000 0.1050 0.1000 0.1000 27,039 -0.00(-4.76%)
Jul 27, 2023 0.1050 0 +0.01(+10.53%)
Jul 26, 2023 0.1000 0.1000 0.0900 0.0950 350,000 -0.01(-5.00%)
Jul 25, 2023 0.1050 0.1050 0.1000 0.1000 183,005 -0.00(-4.76%)
Jul 24, 2023 0.1100 0.1150 0.1000 0.1050 106,600 -0.01(-4.55%)
Jul 21, 2023 0.1150 0.1150 0.0900 0.1100 689,500 -0.01(-8.33%)
Jul 20, 2023 0.1050 0.1200 0.1050 0.1200 85,000 +0.02(+20.00%)
Jul 19, 2023 0.1000 0.1000 0.1000 0.1000 17,500 +0.00(+0.00%)
Jul 18, 2023 0.1000 0.1000 0.1000 0.1000 52,000 +0.01(+5.26%)
Jul 17, 2023 0.1100 0.1100 0.0950 0.0950 70,000 -0.01(-9.52%)
Jul 14, 2023 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Jul 13, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jul 12, 2023 0.1050 0.1100 0.1050 0.1100 25,500 +0.01(+4.76%)
Jul 11, 2023 0.1000 0.1050 0.1000 0.1050 44,923 +0.00(+0.00%)
Jul 10, 2023 0.1250 0.1250 0.1050 0.1050 140,000 -0.01(-12.50%)
Jul 07, 2023 0.1200 0.1200 0.1200 0.1200 61,843 -0.01(-7.69%)
Jul 06, 2023 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Jul 05, 2023 0.1300 0.1300 0.1300 0.1300 5,500 +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.