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: 2:48 PM 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 29, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 28, 2018 0.1550 0.1750 0.1500 0.1650 1,548,618 +0.02(+10.00%)
Jun 27, 2018 0.1800 0.1800 0.1500 0.1500 2,715,113 -0.03(-16.67%)
Jun 26, 2018 0.1900 0.1900 0.1750 0.1800 2,197,849 -0.01(-5.26%)
Jun 25, 2018 0.1650 0.2000 0.1600 0.1900 4,459,402 +0.03(+18.75%)
Jun 22, 2018 0.1850 0.1900 0.1650 0.1600 3,217,172 -0.02(-13.51%)
Jun 21, 2018 0.1500 0.1900 0.1450 0.1850 11,423,807 +0.06(+48.00%)
Jun 20, 2018 0.1250 0.1300 0.1200 0.1250 1,050,215 +0.01(+8.70%)
Jun 19, 2018 0.1100 0.1200 0.1100 0.1150 376,324 +0.01(+4.55%)
Jun 18, 2018 0.1200 0.1200 0.1100 0.1100 447,926 -0.01(-8.33%)
Jun 15, 2018 0.1200 0.1150 0.1200 349,105 +0.00(+0.00%)
Jun 14, 2018 0.1200 0.1250 0.1150 0.1200 574,365 +0.00(+0.00%)
Jun 13, 2018 0.1250 0.1250 0.1200 0.1200 418,806 -0.01(-4.00%)
Jun 12, 2018 0.1300 0.1300 0.1200 0.1250 403,977 -0.01(-3.85%)
Jun 11, 2018 0.1200 0.1300 0.1200 0.1300 371,379 +0.00(+0.00%)
Jun 08, 2018 0.1300 0.1300 0.1250 0.1300 123,015 +0.00(+0.00%)
Jun 07, 2018 0.1350 0.1350 0.1250 0.1300 703,613 -0.01(-3.70%)
Jun 06, 2018 0.1350 0.1150 0.1350 2,373,065 +0.02(+12.50%)
Jun 05, 2018 0.1300 0.1300 0.1200 0.1200 860,449 -0.01(-7.69%)
Jun 04, 2018 0.1300 0.1350 0.1300 0.1300 407,731 -0.01(-3.70%)
Jun 01, 2018 0.1350 0.1350 0.1300 0.1350 374,386 +0.00(+0.00%)
May 31, 2018 0.1350 0.1350 0.1300 0.1350 196,999 -0.01(-3.57%)
May 30, 2018 0.1350 0.1400 0.1300 0.1400 785,753 +0.01(+3.70%)
May 29, 2018 0.1400 0.1450 0.1300 0.1350 581,792 -0.01(-3.57%)
May 28, 2018 0.1350 0.1400 0.1300 0.1400 2,025,209 +0.01(+7.69%)
May 25, 2018 0.1300 0.1350 0.1300 0.1300 303,479 +0.00(+0.00%)
May 24, 2018 0.1400 0.1400 0.1300 0.1300 228,146 -0.01(-3.70%)
May 23, 2018 0.1400 0.1400 0.1350 0.1350 442,748 -0.01(-3.57%)
May 22, 2018 0.1350 0.1400 0.1300 0.1400 808,144 +0.01(+3.70%)
May 18, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 17, 2018 0.1400 0.1450 0.1350 0.1350 464,010 -0.01(-6.90%)
May 16, 2018 0.1400 0.1450 0.1350 0.1450 1,047,529 -0.01(-3.33%)
May 15, 2018 0.1500 0.1500 0.1400 0.1500 828,991 +0.00(+0.00%)
May 14, 2018 0.1500 0.1600 0.1450 0.1500 630,545 +0.00(+0.00%)
May 11, 2018 0.1450 0.1500 0.1450 0.1500 432,192 +0.00(+0.00%)
May 10, 2018 0.1450 0.1500 0.1400 0.1500 551,286 +0.01(+3.45%)
May 09, 2018 0.1300 0.1450 0.1300 0.1450 713,073 +0.01(+7.41%)
May 08, 2018 0.1450 0.1450 0.1300 0.1350 511,538 -0.01(-3.57%)
May 07, 2018 0.1400 0.1450 0.1400 0.1400 196,380 +0.00(+0.00%)
May 04, 2018 0.1400 0.1450 0.1400 0.1400 455,014 -0.00(-3.45%)
May 03, 2018 0.1500 0.1500 0.1400 0.1450 1,128,561 +0.00(+0.00%)
May 02, 2018 0.1550 0.1550 0.1450 0.1450 389,620 -0.01(-3.33%)
May 01, 2018 0.1550 0.1550 0.1500 0.1500 583,050 -0.01(-3.23%)
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%)
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.