Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lgc Capital Ltd (TSV: LG )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 24, 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 (%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2018 0.0800 0.0900 0.0750 0.0900 682,704 +0.01(+20.00%)
Dec 27, 2018 0.0800 0.0850 0.0750 0.0750 457,109 -0.01(-6.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2018 0.0850 0.0850 0.0750 0.0800 1,520,910 -0.01(-11.11%)
Dec 20, 2018 0.0900 0.0950 0.0850 0.0900 982,070 -0.01(-5.26%)
Dec 19, 2018 0.1050 0.1050 0.0950 0.0950 1,467,150 -0.01(-5.00%)
Dec 18, 2018 0.1000 0.1050 0.1000 0.1000 82,555 -0.00(-4.76%)
Dec 17, 2018 0.1050 0.1050 0.1000 0.1050 73,559 +0.00(+5.00%)
Dec 14, 2018 0.1050 0.1050 0.1000 0.1000 22,900 -0.00(-4.76%)
Dec 13, 2018 0.1050 0.1050 0.1050 0.1050 187,774 -0.01(-4.55%)
Dec 12, 2018 0.1100 0.1100 0.1000 0.1100 481,781 +0.01(+4.76%)
Dec 11, 2018 0.1100 0.1100 0.1000 0.1050 184,892 -0.01(-4.55%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1100 213,630 +0.01(+10.00%)
Dec 07, 2018 0.1000 0.1100 0.1000 0.1000 417,485 +0.00(+0.00%)
Dec 06, 2018 0.1100 0.1150 0.1000 0.1000 1,758,795 -0.01(-9.09%)
Dec 05, 2018 0.1100 0.1200 0.1100 0.1100 800,901 +0.01(+4.76%)
Dec 04, 2018 0.1200 0.1200 0.1050 0.1050 465,313 -0.01(-12.50%)
Dec 03, 2018 0.1250 0.1250 0.1100 0.1200 1,392,270 +0.00(+0.00%)
Nov 30, 2018 0.1250 0.1250 0.1200 0.1200 46,241 +0.00(+0.00%)
Nov 29, 2018 0.1300 0.1300 0.1200 0.1200 310,022 -0.01(-4.00%)
Nov 28, 2018 0.1200 0.1300 0.1200 0.1250 104,400 +0.01(+4.17%)
Nov 27, 2018 0.1250 0.1250 0.1200 0.1200 466,075 -0.01(-4.00%)
Nov 26, 2018 0.1350 0.1400 0.1250 0.1250 690,785 -0.01(-3.85%)
Nov 23, 2018 0.1250 0.1300 0.1250 0.1300 321,393 +0.01(+4.00%)
Nov 22, 2018 0.1250 0.1300 0.1200 0.1250 199,065 +0.01(+4.17%)
Nov 21, 2018 0.1300 0.1300 0.1200 0.1200 170,100 +0.00(+0.00%)
Nov 20, 2018 0.1250 0.1250 0.1150 0.1200 809,615 -0.01(-4.00%)
Nov 19, 2018 0.1300 0.1350 0.1250 0.1250 479,665 -0.01(-7.41%)
Nov 16, 2018 0.1400 0.1400 0.1300 0.1350 300,504 -0.01(-3.57%)
Nov 15, 2018 0.1350 0.1400 0.1300 0.1400 356,209 +0.01(+3.70%)
Nov 14, 2018 0.1400 0.1400 0.1250 0.1350 2,077,845 +0.00(+0.00%)
Nov 13, 2018 0.1450 0.1450 0.1300 0.1350 469,676 -0.01(-3.57%)
Nov 12, 2018 0.1500 0.1500 0.1400 0.1400 955,851 -0.01(-6.67%)
Nov 09, 2018 0.1500 0.1500 0.1400 0.1500 508,847 +0.01(+3.45%)
Nov 08, 2018 0.1500 0.1500 0.1450 0.1450 377,364 -0.01(-3.33%)
Nov 07, 2018 0.1500 0.1500 0.1450 0.1500 547,679 +0.00(+0.00%)
Nov 06, 2018 0.1550 0.1550 0.1450 0.1500 590,580 +0.00(+0.00%)
Nov 05, 2018 0.1450 0.1500 0.1450 0.1500 1,212,330 +0.01(+3.45%)
Nov 02, 2018 0.1400 0.1450 0.1400 0.1450 134,167 +0.00(+3.57%)
Nov 01, 2018 0.1450 0.1450 0.1350 0.1400 490,448 -0.00(-3.45%)
Oct 31, 2018 0.1350 0.1450 0.1350 0.1450 791,252 +0.01(+11.54%)
Oct 30, 2018 0.1400 0.1400 0.1300 0.1300 695,412 -0.01(-7.14%)
Oct 29, 2018 0.1500 0.1500 0.1350 0.1400 1,249,317 -0.01(-6.67%)
Oct 26, 2018 0.1500 0.1500 0.1450 0.1500 495,420 +0.00(+0.00%)
Oct 25, 2018 0.1400 0.1550 0.1400 0.1500 724,004 +0.01(+7.14%)
Oct 24, 2018 0.1500 0.1600 0.1400 0.1400 619,518 -0.00(-3.45%)
Oct 23, 2018 0.1500 0.1550 0.1350 0.1450 1,858,689 -0.01(-6.45%)
Oct 22, 2018 0.1700 0.1700 0.1500 0.1550 3,212,520 -0.01(-6.06%)
Oct 19, 2018 0.1750 0.1800 0.1650 0.1650 2,289,633 -0.01(-5.71%)
Oct 18, 2018 0.1800 0.1850 0.1750 0.1750 1,104,736 -0.01(-2.78%)
Oct 17, 2018 0.1950 0.1950 0.1800 0.1800 1,154,162 -0.01(-5.26%)
Oct 16, 2018 0.2000 0.2050 0.1900 0.1900 1,812,622 -0.01(-2.56%)
Oct 15, 2018 0.1900 0.2000 0.1800 0.1950 2,430,467 +0.01(+2.63%)
Oct 12, 2018 0.1750 0.1950 0.1750 0.1900 1,925,273 +0.02(+8.57%)
Oct 11, 2018 0.1800 0.1800 0.1700 0.1750 1,565,316 -0.01(-5.41%)
Oct 10, 2018 0.1950 0.1950 0.1750 0.1850 2,003,453 -0.01(-2.63%)
Oct 09, 2018 0.2050 0.2050 0.1900 0.1900 2,209,053 -0.01(-5.00%)
Oct 05, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 04, 2018 0.1850 0.1850 0.1800 0.1800 574,125 +0.00(+0.00%)
Oct 03, 2018 0.1850 0.1900 0.1800 0.1800 758,825 +0.00(+0.00%)
Oct 02, 2018 0.2050 0.2050 0.1800 0.1800 1,430,059 -0.02(-7.69%)
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.