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 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%)
Sep 01, 2016 0.0800 0.0950 0.0800 0.0800 115,048 +0.00(+0.00%)
Aug 25, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 24, 2016 0.0700 0.0800 0.0700 0.0800 80,000 +0.01(+6.67%)
Aug 23, 2016 0.0750 0.0750 0.0750 0.0750 48,000 -0.01(-6.25%)
Aug 22, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Aug 19, 2016 0.0750 0.0750 0.0700 0.0700 99,954 -0.00(-6.67%)
Aug 17, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 16, 2016 0.0750 0.0750 0.0700 0.0750 60,000 -0.01(-6.25%)
Aug 15, 2016 0.0700 0.0900 0.0650 0.0800 1,727,777 -0.01(-15.79%)
Aug 12, 2016 0.1400 0.1400 0.0900 0.0950 311,010 -0.05(-32.14%)
Aug 11, 2016 0.1400 0.1400 0.1400 0.1400 48,285 +0.01(+7.69%)
Aug 10, 2016 0.1400 0.1450 0.1300 0.1300 71,714 -0.01(-3.70%)
Aug 09, 2016 0.1350 0.1350 0.1350 0.1350 30,000 +0.00(+0.00%)
Aug 08, 2016 0.1350 0.1500 0.1200 0.1350 84,000 -0.01(-10.00%)
Aug 05, 2016 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+7.14%)
Aug 04, 2016 0.1900 0.1900 0.1100 0.1400 291,336 -0.06(-30.00%)
Aug 03, 2016 0.2000 0.2000 0.2000 0.2000 500 -0.01(-6.98%)
Aug 02, 2016 0.2250 0.2250 0.2150 0.2150 31,000 +0.01(+4.88%)
Jul 29, 2016 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Jul 28, 2016 0.2100 0.2200 0.2100 0.2200 16,000 -0.02(-8.33%)
Jul 27, 2016 0.2200 0.2400 0.2200 0.2400 184,237 +0.02(+9.09%)
Jul 26, 2016 0.2200 0.2200 0.2000 0.2200 102,302 +0.02(+7.32%)
Jul 25, 2016 0.1700 0.2300 0.1700 0.2050 345,529 +0.04(+28.12%)
Jul 20, 2016 0.1600 0.1600 0.1600 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.