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

Lydian Intl Ltd (OP: LYDIF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2015 0.4198 0.4198 0.4198 0 -0.03(-6.34%)
Apr 29, 2015 0.4482 0.4482 0.4482 0.4482 6,818 +0.00(+0.95%)
Apr 28, 2015 0.4340 0.4450 0.4340 0.4440 34,750 +0.02(+4.72%)
Apr 27, 2015 0.4340 0.4350 0.4240 0.4240 31,000 -0.02(-3.64%)
Apr 24, 2015 0.4400 0.4400 0.4400 0.4400 6,000 +0.02(+4.76%)
Apr 23, 2015 0.4378 0.4378 0.4200 0.4200 71,800 +0.00(+0.24%)
Apr 22, 2015 0.4200 0.4200 0.4190 0.4190 2,700 -0.04(-9.05%)
Apr 21, 2015 0.4290 0.4607 0.4180 0.4607 26,500 +0.04(+9.95%)
Apr 20, 2015 0.4335 0.4335 0.4190 0.4190 21,000 -0.02(-3.72%)
Apr 17, 2015 0.4200 0.4352 0.4200 0.4352 2,250 +0.02(+3.62%)
Apr 16, 2015 0.4190 0.4200 0.4153 0.4200 40,173 +0.02(+4.69%)
Apr 15, 2015 0.4019 0.4019 0.4012 0.4012 5,500 -0.00(-0.20%)
Apr 14, 2015 0.4058 0.4059 0.4020 0.4020 68,500 +0.01(+3.08%)
Apr 13, 2015 0.3600 0.3900 0.3600 0.3900 97,500 -0.02(-6.02%)
Apr 10, 2015 0.4154 0.4154 0.4149 0.4150 7,673 +0.02(+4.67%)
Apr 08, 2015 0.3965 0.3965 0.3965 0 +0.01(+1.67%)
Apr 07, 2015 0.3900 0.3900 0.3900 0.3900 5,300 -0.00(-0.13%)
Apr 06, 2015 0.3905 0.3905 0.3905 0.3905 10,000 -0.00(-0.74%)
Mar 31, 2015 0.3934 0.3934 0.3934 0 -0.00(-0.91%)
Mar 30, 2015 0.3995 0.3995 0.3970 0.3970 8,500 -0.03(-6.26%)
Mar 27, 2015 0.4235 0.4235 0.4235 0.4235 250 +0.01(+2.20%)
Mar 24, 2015 0.4144 0.4144 0.4144 0 -0.02(-5.17%)
Mar 23, 2015 0.4370 0.4370 0.4370 0.4370 3,000 +0.03(+6.59%)
Mar 20, 2015 0.3900 0.4100 0.3897 0.4100 32,500 +0.00(+0.00%)
Mar 18, 2015 0.4100 0.4100 0.4100 0 -0.01(-1.47%)
Mar 16, 2015 0.4161 0.4161 0.4161 0 +0.01(+1.49%)
Mar 13, 2015 0.4100 0.4100 0.4100 0.4100 1,400 -0.00(-0.49%)
Mar 12, 2015 0.4120 0.4120 0.4120 0.4120 5,000 -0.01(-1.90%)
Mar 11, 2015 0.4202 0.4202 0.4200 0.4200 6,000 -0.00(-0.24%)
Mar 10, 2015 0.4210 0.4210 0.4210 0.4210 1,200 -0.03(-5.82%)
Mar 09, 2015 0.4350 0.4500 0.4350 0.4470 21,900 +0.01(+3.00%)
Mar 06, 2015 0.4339 0.4419 0.4310 0.4340 23,900 -0.00(-0.37%)
Mar 05, 2015 0.4356 0.4356 0.4356 0.4356 100,000 +0.02(+4.89%)
Mar 03, 2015 0.4153 0.4153 0.4153 0 +0.01(+1.54%)
Mar 02, 2015 0.3958 0.4090 0.3958 0.4090 5,100 +0.02(+4.02%)
Feb 26, 2015 0.3932 0.3932 0.3932 0 +0.03(+7.73%)
Feb 25, 2015 0.3690 0.3690 0.3650 0.3650 400 -0.00(-0.73%)
Feb 24, 2015 0.3677 0.3677 0.3677 0.3677 461 -0.01(-2.78%)
Feb 19, 2015 0.3782 0.3782 0.3782 0 +0.00(+0.61%)
Feb 18, 2015 0.3747 0.3800 0.3747 0.3759 17,000 -0.02(-5.65%)
Feb 17, 2015 0.3953 0.3990 0.3943 0.3984 7,800 -0.01(-3.07%)
Feb 13, 2015 0.4110 0.4110 0.4110 0 +0.01(+3.29%)
Feb 12, 2015 0.4030 0.4031 0.3979 0.3979 9,000 -0.01(-2.71%)
Feb 11, 2015 0.4090 0.4090 0.4090 0.4090 4,000 +0.02(+4.60%)
Feb 10, 2015 0.4093 0.4093 0.3910 0.3910 10,702 -0.03(-6.24%)
Feb 09, 2015 0.4075 0.4170 0.4075 0.4170 3,950 -0.04(-7.95%)
Feb 05, 2015 0.4530 0.4530 0.4530 0 +0.04(+10.57%)
Feb 04, 2015 0.4097 0.4097 0.4097 0.4097 44,500 -0.00(-0.92%)
Feb 03, 2015 0.4000 0.4135 0.3950 0.4135 76,250 -0.01(-1.31%)
Feb 02, 2015 0.4082 0.4190 0.4080 0.4190 55,500 +0.01(+1.60%)
Jan 30, 2015 0.3895 0.4127 0.3895 0.4124 14,400 -0.01(-2.96%)
Jan 29, 2015 0.4193 0.4250 0.4100 0.4250 14,000 +0.00(+0.24%)
Jan 27, 2015 0.4240 0.4240 0.4240 0 +0.01(+2.91%)
Jan 26, 2015 0.3990 0.4120 0.3960 0.4120 17,500 -0.01(-1.90%)
Jan 23, 2015 0.4200 0.4200 0.4200 0.4200 400 -0.00(-0.71%)
Jan 22, 2015 0.4397 0.4397 0.4230 0.4230 15,000 -0.01(-2.98%)
Jan 21, 2015 0.4360 0.4360 0.4360 0.4360 7,812 -0.02(-4.55%)
Jan 20, 2015 0.4665 0.4850 0.4568 0.4568 23,600 -0.02(-4.42%)
Jan 16, 2015 0.4779 0.4779 0.4779 0 +0.01(+3.13%)
Jan 13, 2015 0.4634 0.4634 0.4634 60 -0.02(-3.46%)
Jan 12, 2015 0.5000 0.5003 0.4800 0.4800 168,000 +0.01(+2.87%)
Jan 09, 2015 0.4645 0.4690 0.4645 0.4666 60,461 +0.04(+9.02%)
Jan 07, 2015 0.4280 0.4280 0.4280 0 -0.00(-0.70%)
Jan 06, 2015 0.4290 0.4370 0.4261 0.4310 170,200 -0.01(-1.15%)
Jan 05, 2015 0.4360 0.4360 0.4360 0.4360 3,500 +0.03(+6.34%)
Jan 02, 2015 0.4070 0.4100 0.4041 0.4100 5,200 -0.00(-0.19%)
Dec 31, 2014 0.4108 0.4108 0.4108 0 +0.02(+5.39%)
Dec 30, 2014 0.4026 0.4030 0.3898 0.3898 7,938 +0.00(+0.23%)
Dec 29, 2014 0.3900 0.4010 0.3889 0.3889 23,470 +0.02(+5.11%)
Dec 26, 2014 0.3700 0.3700 0.3700 0.3700 1,300 -0.04(-9.93%)
Dec 23, 2014 0.4108 0.4108 0.4108 0 +0.00(+0.42%)
Dec 22, 2014 0.4180 0.4180 0.4091 0.4091 7,500 +0.04(+9.74%)
Dec 19, 2014 0.4160 0.4204 0.3728 0.3728 8,775 -0.03(-6.80%)
Dec 17, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 16, 2014 0.4100 0.4100 0.4100 0.4100 1,220 -0.01(-2.38%)
Dec 12, 2014 0.4200 0.4200 0.4200 0 -0.01(-1.41%)
Dec 11, 2014 0.4233 0.4260 0.4231 0.4260 18,425 -0.03(-6.99%)
Dec 10, 2014 0.4580 0.4580 0.4580 0.4580 2,000 +0.01(+1.22%)
Dec 09, 2014 0.4525 0.4525 0.4525 0.4525 600 +0.03(+6.95%)
Dec 08, 2014 0.4470 0.4519 0.4231 0.4231 21,150 -0.05(-10.93%)
Dec 05, 2014 0.5490 0.5490 0.4750 4,500 -0.07(-13.48%)
Dec 03, 2014 0.5490 0.5490 0.5490 0 -0.00(-0.18%)
Dec 02, 2014 0.5500 0.5500 0.5500 0.5500 2,250 -0.01(-1.96%)
Dec 01, 2014 0.5251 0.5610 0.5251 0.5610 10,000 +0.06(+11.98%)
Nov 28, 2014 0.5010 0.5010 0.5010 0.5010 10,000 +0.05(+11.83%)
Nov 26, 2014 0.4480 0.4480 0.4480 0 -0.04(-7.63%)
Nov 25, 2014 0.4760 0.4850 0.4682 0.4850 9,000 -0.02(-3.00%)
Nov 24, 2014 0.4885 0.5010 0.4885 0.5000 8,500 +0.00(+0.83%)
Nov 21, 2014 0.4570 0.4959 0.4570 0.4959 47,000 +0.05(+11.69%)
Nov 19, 2014 0.4440 0.4440 0.4440 0 +0.02(+4.96%)
Nov 17, 2014 0.4230 0.4230 0.4230 0 -0.04(-9.23%)
Nov 14, 2014 0.4300 0.4660 0.4167 0.4660 24,500 -0.03(-5.57%)
Nov 12, 2014 0.4935 0.4935 0.4935 0 +0.05(+10.25%)
Nov 11, 2014 0.4263 0.4630 0.4263 0.4476 170,700 -0.02(-3.56%)
Nov 07, 2014 0.4641 0.4641 0.4641 0 +0.04(+8.66%)
Nov 06, 2014 0.4550 0.4550 0.4271 0.4271 21,000 +0.00(+0.26%)
Nov 05, 2014 0.4749 0.4800 0.4260 0.4260 32,536 -0.06(-11.69%)
Nov 03, 2014 0.4824 0.4824 0.4824 0 -0.02(-3.52%)
Oct 31, 2014 0.5006 0.5020 0.4804 0.5000 17,700 -0.01(-2.80%)
Oct 30, 2014 0.5329 0.5329 0.5000 0.5144 23,500 -0.10(-16.59%)
Oct 29, 2014 0.6167 0.6167 0.6167 0.6167 550 +0.05(+8.84%)
Oct 28, 2014 0.5410 0.5666 0.5410 0.5666 14,200 +0.02(+3.70%)
Oct 27, 2014 0.5463 0.5464 0.5463 0.5464 7,500 -0.06(-9.21%)
Oct 24, 2014 0.6460 0.6491 0.6018 0.6018 21,308 +0.03(+5.03%)
Oct 23, 2014 0.5311 0.5730 0.5093 0.5730 71,500 +0.00(+0.16%)
Oct 22, 2014 0.6080 0.6080 0.5720 0.5721 17,300 -0.04(-5.95%)
Oct 21, 2014 0.6443 0.6443 0.6083 0.6083 3,100 -0.06(-9.21%)
Oct 20, 2014 0.6770 0.6802 0.6687 0.6700 6,350 +0.02(+2.92%)
Oct 17, 2014 0.6729 0.6340 0.6510 88,750 +0.04(+6.48%)
Oct 16, 2014 0.5710 0.6114 0.5710 0.6114 44,250 +0.05(+9.12%)
Oct 15, 2014 0.5500 0.5640 0.5442 0.5603 114,800 -0.03(-5.51%)
Oct 14, 2014 0.5841 0.5940 0.5841 0.5930 600 -0.01(-1.17%)
Oct 10, 2014 0.6000 0.6000 0.6000 0 +0.03(+5.34%)
Oct 09, 2014 0.6263 0.6263 0.5696 0.5696 25,000 -0.06(-9.99%)
Oct 08, 2014 0.6123 0.6328 0.5830 0.6328 292,830 +0.03(+4.89%)
Oct 07, 2014 0.6499 0.6499 0.6033 0.6033 2,500 -0.06(-8.59%)
Oct 06, 2014 0.6247 0.6600 0.6246 0.6600 22,100 +0.05(+8.73%)
Oct 03, 2014 0.6623 0.6623 0.5983 0.6070 20,170 -0.12(-16.01%)
Oct 02, 2014 0.7500 0.7500 0.7227 0.7227 7,300 -0.03(-3.38%)
Oct 01, 2014 0.7490 0.7490 0.7477 0.7480 40,000 +0.02(+2.56%)
Sep 29, 2014 0.7293 0.7293 0.7293 0 +0.05(+7.46%)
Sep 25, 2014 0.6787 0.6787 0.6787 0 -0.02(-3.18%)
Sep 24, 2014 0.7010 0.7010 0.7010 0.7010 1,000 +0.04(+5.30%)
Sep 23, 2014 0.6657 0.6657 0.6657 0.6657 4,000 +0.05(+8.72%)
Sep 22, 2014 0.6388 0.6400 0.6123 0.6123 16,812 -0.08(-11.26%)
Sep 19, 2014 0.7240 0.7300 0.6900 0.6900 1,845,138 -0.03(-4.70%)
Sep 18, 2014 0.7230 0.7639 0.7220 0.7240 87,000 +0.04(+6.53%)
Sep 17, 2014 0.7500 0.7553 0.6745 0.6796 6,500 -0.09(-11.74%)
Sep 16, 2014 0.7483 0.7700 0.7483 0.7700 30,345 +0.03(+4.34%)
Sep 15, 2014 0.7620 0.7620 0.7380 0.7380 26,000 -0.03(-4.40%)
Sep 12, 2014 0.8066 0.8066 0.7720 0.7720 3,000 -0.03(-3.86%)
Sep 11, 2014 0.8149 0.8149 0.7940 0.8030 31,500 -0.02(-1.95%)
Sep 10, 2014 0.8510 0.8510 0.8190 0.8190 2,500 -0.02(-2.65%)
Sep 09, 2014 0.8530 0.8530 0.8400 0.8413 13,800 -0.01(-1.31%)
Sep 08, 2014 0.8525 0.8525 0.8525 0.8525 10,000 +0.00(+0.09%)
Sep 05, 2014 0.8400 0.8518 0.8400 0.8517 11,500 -0.02(-2.10%)
Sep 04, 2014 0.8769 0.8880 0.8700 0.8700 20,000 -0.03(-3.76%)
Sep 03, 2014 0.9130 0.9130 0.9040 0.9040 2,200 -0.02(-2.47%)
Sep 02, 2014 0.9320 0.9280 0.9269 92,270 -0.01(-0.55%)
Aug 29, 2014 0.9320 0.9320 0.9320 0 +0.01(+1.30%)
Aug 22, 2014 0.9200 0.9200 0.9200 0 -0.03(-3.56%)
Aug 21, 2014 0.8900 0.8900 0.9540 1,000 +0.06(+7.19%)
Aug 20, 2014 0.9200 0.9200 0.8900 0.8900 27,000 -0.06(-5.98%)
Aug 19, 2014 0.9466 0.9466 0.9466 0.9466 500 -0.02(-2.22%)
Aug 15, 2014 0.9681 0.9681 0.9681 71,300 +0.01(+0.84%)
Aug 14, 2014 0.9660 0.9660 0.9600 0.9600 5,900 -0.04(-4.00%)
Aug 13, 2014 1.000 1.000 1.000 1.000 4,100 +0.00(+0.00%)
Aug 12, 2014 1.029 1.029 1.000 1.000 2,170 -0.04(-4.21%)
Aug 07, 2014 1.044 1.044 1.044 0 -0.03(-2.43%)
Aug 06, 2014 1.070 1.070 1.070 1.070 3,100 +0.02(+1.90%)
Aug 05, 2014 1.020 1.050 1.000 1.050 16,200 +0.02(+1.94%)
Aug 04, 2014 1.080 1.080 1.030 1.030 820 -0.03(-2.69%)
Jul 29, 2014 1.058 1.058 1.058 0 -0.00(-0.42%)
Jul 24, 2014 1.063 1.063 1.063 0 -0.00(-0.27%)
Jul 22, 2014 1.066 1.066 1.066 0 -0.06(-5.67%)
Jul 21, 2014 1.130 1.130 1.130 1.130 13,450 -0.02(-1.57%)
Jul 17, 2014 1.148 1.148 1.148 0 +0.01(+0.99%)
Jul 15, 2014 1.137 1.137 1.137 49,900 -0.07(-6.05%)
Jul 14, 2014 1.210 1.210 1.210 1.210 1,000 -0.02(-1.63%)
Jul 11, 2014 1.230 1.230 1.230 1.230 300 -0.03(-2.77%)
Jul 10, 2014 1.241 1.265 1.240 1.265 30,011 +0.08(+7.20%)
Jul 09, 2014 1.167 1.180 1.167 1.180 4,558 +0.02(+1.90%)
Jul 08, 2014 1.158 1.158 1.158 1.158 1,450 -0.00(-0.17%)
Jul 07, 2014 1.108 1.160 1.108 1.160 15,020 +0.06(+5.02%)
Jul 03, 2014 1.105 1.105 1.105 0 -0.03(-2.55%)
Jul 02, 2014 1.133 1.133 1.133 1.133 100 -0.04(-3.13%)
Jun 30, 2014 1.170 1.170 1.170 0 +0.08(+7.34%)
Jun 24, 2014 1.090 1.090 1.090 0 -0.01(-0.73%)
Jun 23, 2014 1.089 1.098 1.089 1.098 2,700 -0.13(-10.73%)
Jun 19, 2014 1.230 1.230 1.230 994,567 +0.15(+13.38%)
Jun 17, 2014 1.085 1.085 1.085 50 -0.13(-10.35%)
Jun 16, 2014 1.180 1.242 1.180 1.210 10,000 +0.06(+5.22%)
Jun 13, 2014 1.190 1.190 1.150 1.150 10,705 -0.02(-1.71%)
Jun 12, 2014 1.170 1.170 1.160 1.170 12,550 +0.02(+2.01%)
Jun 11, 2014 1.147 1.147 1.147 1.147 50,000 +0.08(+7.20%)
Jun 10, 2014 0.9480 1.070 0.9480 1.070 15,000 +0.07(+6.47%)
Jun 06, 2014 1.000 1.005 1.000 1.005 11,000 +0.02(+2.45%)
Jun 05, 2014 0.9360 0.9900 0.9360 0.9810 45,900 +0.06(+6.43%)
Jun 03, 2014 0.9217 0.9217 0.9217 0.9217 15 +0.06(+7.57%)
Jun 02, 2014 0.8660 0.8660 0.8568 0.8568 6,849 -0.00(-0.49%)
May 29, 2014 0.8610 0.8610 0.8610 0.8610 0 +0.06(+6.96%)
May 28, 2014 0.8050 0.8050 0.8050 0.8050 1,000 -0.02(-2.16%)
May 27, 2014 0.8400 0.8400 0.8228 0.8228 2,000 -0.04(-4.33%)
May 23, 2014 0.8600 0.8600 0.8600 0 +0.04(+4.75%)
May 21, 2014 0.8210 0.8210 0.8210 0.8210 0 -0.03(-3.41%)
May 20, 2014 0.8601 0.8601 0.8300 0.8500 14,200 -0.01(-1.05%)
May 16, 2014 0.8590 0.8590 0.8590 0 -0.03(-3.27%)
May 15, 2014 0.8970 0.8970 0.8880 0.8880 1,600 -0.01(-0.78%)
May 14, 2014 0.8950 0.8950 0.8950 0.8950 3,000 -0.01(-0.81%)
May 13, 2014 0.9023 0.9023 0.9023 0.9023 468 +0.01(+1.50%)
May 09, 2014 0.8890 0.8890 0.8890 0 -0.01(-1.44%)
May 08, 2014 0.9100 0.9100 0.9020 0.9020 1,000 -0.01(-1.14%)
May 07, 2014 0.9322 0.9322 0.9124 0.9124 2,309 +0.01(+0.60%)
May 05, 2014 0.9070 0.9070 0.9070 0 -0.01(-1.27%)
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.