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, 2020 0.0160 0.0160 0.0150 0.0150 125,000 -0.00(-16.67%)
Apr 29, 2020 0.0200 0.0250 0.0155 0.0180 84,223 -0.00(-10.00%)
Apr 28, 2020 0.0250 0.0250 0.0180 0.0200 31,005 -0.01(-20.00%)
Apr 27, 2020 0.0182 0.0250 0.0182 0.0250 45,000 +0.00(+0.00%)
Apr 24, 2020 0.0160 0.0350 0.0155 0.0250 153,900 +0.01(+66.67%)
Apr 23, 2020 0.0240 0.0325 0.0140 0.0150 148,233 +0.00(+25.00%)
Apr 22, 2020 0.0120 0.0350 0.0120 0.0120 50,142 -0.02(-65.71%)
Apr 21, 2020 0.0120 0.0350 0.0120 0.0350 121,200 +0.02(+133.33%)
Apr 20, 2020 0.0121 0.0150 0.0121 0.0150 11,100 +0.00(+0.00%)
Apr 17, 2020 0.0150 0.0350 0.0150 0.0150 14,300 +0.00(+0.00%)
Apr 16, 2020 0.0150 0.0150 0.0150 0.0150 55,125 +0.00(+0.00%)
Apr 15, 2020 0.0250 0.0350 0.0120 0.0150 206,259 -0.01(-40.00%)
Apr 14, 2020 0.0250 0.0250 0.0200 0.0250 63,400 +0.01(+25.00%)
Apr 13, 2020 0.0190 0.0275 0.0190 0.0200 35,420 -0.01(-20.00%)
Apr 09, 2020 0.0160 0.0250 0.0160 0.0250 114,100 +0.01(+108.33%)
Apr 08, 2020 0.0110 0.0120 0.0110 0.0120 36,400 -0.01(-52.00%)
Apr 07, 2020 0.0250 0.0250 0.0160 0.0250 113,850 +0.01(+56.25%)
Apr 06, 2020 0.0101 0.0200 0.0100 0.0160 36,162 +0.00(+33.33%)
Apr 03, 2020 0.0120 0.0120 0.0120 0.0120 117,600 +0.00(+20.00%)
Apr 02, 2020 0.0100 0.0100 0.0100 0.0100 33,500 +0.00(+0.00%)
Apr 01, 2020 0.0140 0.0140 0.0100 0.0100 78,030 -0.00(-16.67%)
Mar 31, 2020 0.0120 0.0200 0.0120 0.0120 14,455 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0120 0.0120 64,250 -0.01(-40.00%)
Mar 27, 2020 0.0011 0.0321 0.0011 0.0200 112,700 +0.02(+19900.00%)
Mar 26, 2020 0.0001 0.0001 0.0001 0.0001 5,000 +0.00(+0.00%)
Mar 06, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 03, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 25, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 24, 2020 0.0001 0.0001 0.0001 0.0001 4,000 +0.00(+0.00%)
Feb 21, 2020 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Feb 13, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 12, 2020 0.0001 0.0001 0.0001 0.0001 181 -0.03(-99.69%)
Jan 30, 2020 0.0321 0.0321 0.0321 0 +0.00(+0.00%)
Jan 29, 2020 0.0321 0.0321 0.0321 0.0321 1,000 -0.02(-37.06%)
Jan 15, 2020 0.0510 0.0510 0.0510 0 -0.00(-1.92%)
Dec 20, 2019 0.0520 0.0520 0.0520 0 -0.00(-7.14%)
Dec 19, 2019 0.0522 0.0647 0.0500 0.0560 306,150 +0.00(+1.82%)
Dec 18, 2019 0.0629 0.0629 0.0550 0.0550 21,956 -0.01(-13.25%)
Dec 17, 2019 0.0634 0.0634 0.0634 0.0634 310 -0.01(-13.15%)
Dec 16, 2019 0.0700 0.0730 0.0700 0.0730 50,050 +0.01(+21.67%)
Dec 13, 2019 0.0619 0.0619 0.0600 0.0600 5,500 -0.01(-14.29%)
Dec 11, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 10, 2019 0.0700 0.0700 0.0650 0.0650 38,707 +0.00(+7.79%)
Dec 09, 2019 0.0650 0.0731 0.0603 0.0603 5,848 -0.02(-24.63%)
Dec 05, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 04, 2019 0.0632 0.0800 0.0632 0.0800 233,900 +0.02(+27.59%)
Dec 03, 2019 0.0619 0.0627 0.0619 0.0627 36,200 +0.00(+2.79%)
Dec 02, 2019 0.0610 0.0610 0.0610 0.0610 4,000 +0.00(+3.57%)
Nov 29, 2019 0.0601 0.0601 0.0589 0.0589 32,000 -0.00(-1.83%)
Nov 27, 2019 0.0800 0.0800 0.0600 0.0600 61,200 -0.01(-7.69%)
Nov 26, 2019 0.0450 0.0650 0.0450 0.0650 161,895 +0.01(+30.00%)
Nov 25, 2019 0.0460 0.0500 0.0460 0.0500 2,000 -0.00(-9.09%)
Nov 22, 2019 0.0450 0.0550 0.0450 0.0550 16,800 +0.01(+25.28%)
Nov 21, 2019 0.0580 0.0580 0.0439 0.0439 17,605 -0.02(-26.83%)
Nov 20, 2019 0.0600 0.0600 0.0600 0.0600 150 +0.00(+9.09%)
Nov 19, 2019 0.0600 0.0600 0.0550 0.0550 7,600 +0.00(+3.77%)
Nov 18, 2019 0.0441 0.0530 0.0440 0.0530 46,830 +0.00(+6.00%)
Nov 15, 2019 0.0450 0.0500 0.0450 0.0500 2,500 +0.00(+0.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0 +0.01(+15.21%)
Nov 11, 2019 0.0434 0.0434 0.0434 0.0434 1,000 -0.00(-9.58%)
Nov 08, 2019 0.0600 0.0600 0.0480 0.0480 44,300 -0.00(-4.00%)
Nov 07, 2019 0.0490 0.0500 0.0490 0.0500 20,900 -0.01(-16.67%)
Nov 06, 2019 0.0443 0.0600 0.0443 0.0600 29,300 +0.00(+0.00%)
Nov 05, 2019 0.0647 0.0647 0.0470 0.0600 60,714 -0.00(-3.23%)
Nov 04, 2019 0.0600 0.0620 0.0500 0.0620 60,000 +0.00(+8.77%)
Nov 01, 2019 0.0628 0.0628 0.0570 0.0570 27,000 -0.00(-5.00%)
Oct 31, 2019 0.0666 0.0700 0.0600 0.0600 313,333 -0.01(-9.77%)
Oct 30, 2019 0.0670 0.0720 0.0650 0.0665 47,472 -0.00(-5.00%)
Oct 29, 2019 0.0680 0.0700 0.0680 0.0700 22,000 -0.00(-5.41%)
Oct 28, 2019 0.0758 0.0758 0.0740 0.0740 72,800 -0.00(-0.80%)
Oct 25, 2019 0.0900 0.0900 0.0746 0.0746 31,600 -0.01(-12.54%)
Oct 24, 2019 0.0900 0.0900 0.0853 0.0853 3,435 +0.02(+35.40%)
Oct 23, 2019 0.0637 0.0637 0.0630 0.0630 2,100 -0.00(-4.55%)
Oct 21, 2019 0.0660 0.0660 0.0660 0 -0.01(-17.50%)
Oct 18, 2019 0.0800 0.0800 0.0780 0.0800 7,400 +0.00(+1.27%)
Oct 17, 2019 0.0700 0.0800 0.0700 0.0790 33,500 +0.01(+12.86%)
Oct 16, 2019 0.0800 0.0800 0.0700 0.0700 24,101 -0.01(-12.50%)
Oct 15, 2019 0.0716 0.0800 0.0700 0.0800 147,675 +0.00(+0.00%)
Oct 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2019 0.0703 0.0800 0.0700 0.0800 8,000 -0.00(-5.33%)
Oct 09, 2019 0.0800 0.0845 0.0800 0.0845 67,575 +0.00(+5.63%)
Oct 08, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-9.09%)
Oct 07, 2019 0.0864 0.0880 0.0864 0.0880 2,000 +0.01(+10.00%)
Oct 04, 2019 0.0740 0.0800 0.0740 0.0800 26,800 +0.01(+8.11%)
Oct 02, 2019 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Oct 01, 2019 0.0792 0.0900 0.0750 0.0750 87,000 +0.00(+7.14%)
Sep 30, 2019 0.0700 0.0700 0.0700 0.0700 3,490 +0.00(+0.00%)
Sep 27, 2019 0.0774 0.0800 0.0600 0.0700 50,200 -0.01(-12.50%)
Sep 25, 2019 0.0800 0.0800 0.0800 0 +0.00(+3.23%)
Sep 24, 2019 0.0800 0.0800 0.0700 0.0775 25,100 +0.00(+0.13%)
Sep 23, 2019 0.0800 0.0800 0.0680 0.0774 25,625 +0.01(+13.82%)
Sep 19, 2019 0.0680 0.0680 0.0680 0 -0.01(-13.92%)
Sep 18, 2019 0.0809 0.0809 0.0780 0.0790 42,337 -0.00(-1.74%)
Sep 17, 2019 0.0900 0.0900 0.0790 0.0804 25,200 +0.00(+0.00%)
Sep 16, 2019 0.0650 0.0842 0.0650 0.0804 28,658 +0.00(+0.12%)
Sep 13, 2019 0.0795 0.0803 0.0700 0.0803 27,500 +0.00(+1.13%)
Sep 12, 2019 0.0700 0.0814 0.0700 0.0794 76,588 +0.00(+0.51%)
Sep 11, 2019 0.0768 0.0950 0.0750 0.0790 214,649 -0.01(-6.84%)
Sep 10, 2019 0.1000 0.1000 0.0700 0.0848 52,450 -0.01(-8.92%)
Sep 09, 2019 0.0950 0.1200 0.0931 0.0931 55,614 -0.00(-3.02%)
Sep 06, 2019 0.0830 0.1040 0.0830 0.0960 17,000 +0.01(+8.11%)
Sep 05, 2019 0.0900 0.0900 0.0888 0.0888 1,250 +0.00(+3.86%)
Sep 04, 2019 0.0758 0.0900 0.0758 0.0855 41,050 +0.00(+3.64%)
Sep 03, 2019 0.0812 0.0900 0.0738 0.0825 323,600 -0.00(-2.94%)
Aug 30, 2019 0.0780 0.0850 0.0675 0.0850 46,500 -0.01(-12.37%)
Aug 29, 2019 0.1108 0.1147 0.0900 0.0970 237,414 -0.02(-15.65%)
Aug 27, 2019 0.1150 0.1150 0.1150 0 +0.01(+5.50%)
Aug 26, 2019 0.1150 0.1200 0.1090 0.1090 20,950 -0.01(-5.22%)
Aug 23, 2019 0.1031 0.1175 0.1031 0.1150 79,600 +0.00(+0.00%)
Aug 22, 2019 0.1261 0.1261 0.1130 0.1150 64,525 +0.00(+2.95%)
Aug 21, 2019 0.1319 0.1319 0.1000 0.1117 27,350 -0.03(-18.53%)
Aug 20, 2019 0.1560 0.1630 0.1300 0.1371 160,250 +0.01(+5.46%)
Aug 19, 2019 0.1260 0.1380 0.1170 0.1300 366,858 +0.01(+13.04%)
Aug 16, 2019 0.1100 0.1190 0.1100 0.1150 66,200 +0.01(+7.48%)
Aug 15, 2019 0.1295 0.1350 0.1069 0.1070 374,848 -0.03(-20.74%)
Aug 14, 2019 0.0900 0.1510 0.0900 0.1350 190,410 +0.04(+35.00%)
Aug 13, 2019 0.0978 0.1000 0.0978 0.1000 3,100 +0.01(+7.53%)
Aug 12, 2019 0.1078 0.1115 0.0930 0.0930 612,466 -0.01(-10.75%)
Aug 09, 2019 0.0956 0.1190 0.0950 0.1042 379,000 +0.01(+15.78%)
Aug 08, 2019 0.0740 0.0920 0.0740 0.0900 88,410 +0.03(+47.54%)
Aug 07, 2019 0.0703 0.0725 0.0600 0.0610 174,108 -0.01(-18.01%)
Aug 06, 2019 0.0708 0.0744 0.0701 0.0744 89,419 +0.01(+24.00%)
Aug 05, 2019 0.0708 0.0708 0.0600 0.0600 40,697 -0.02(-23.08%)
Aug 02, 2019 0.0740 0.0850 0.0690 0.0780 9,100 +0.00(+4.00%)
Aug 01, 2019 0.0900 0.0900 0.0750 0.0750 15,000 +0.00(+5.49%)
Jul 31, 2019 0.0721 0.0721 0.0711 0.0711 1,150 +0.00(+0.00%)
Jul 30, 2019 0.0730 0.0810 0.0700 0.0711 35,900 -0.02(-20.11%)
Jul 29, 2019 0.0787 0.0890 0.0700 0.0890 42,409 +0.01(+15.58%)
Jul 26, 2019 0.0766 0.0825 0.0700 0.0770 167,000 -0.01(-6.55%)
Jul 25, 2019 0.0939 0.1010 0.0730 0.0824 224,490 -0.01(-8.44%)
Jul 24, 2019 0.0864 0.1010 0.0856 0.0900 37,400 +0.00(+0.00%)
Jul 23, 2019 0.0901 0.0953 0.0894 0.0900 25,600 +0.00(+3.45%)
Jul 22, 2019 0.0820 0.0870 0.0820 0.0870 6,400 -0.00(-3.97%)
Jul 19, 2019 0.1000 0.1000 0.0887 0.0906 62,400 +0.02(+20.80%)
Jul 18, 2019 0.0740 0.0900 0.0740 0.0750 55,000 -0.01(-6.25%)
Jul 17, 2019 0.0800 0.0800 0.0800 0.0800 11,166 -0.01(-13.89%)
Jul 16, 2019 0.0932 0.0932 0.0891 0.0929 100,500 -0.00(-2.21%)
Jul 15, 2019 0.0800 0.0950 0.0800 0.0950 73,534 +0.01(+7.95%)
Jul 12, 2019 0.0869 0.0880 0.0842 0.0880 53,500 -0.01(-10.20%)
Jul 08, 2019 0.0980 0.0980 0.0980 0 -0.00(-4.85%)
Jul 05, 2019 0.0973 0.1030 0.0973 0.1030 15,100 +0.01(+8.42%)
Jul 03, 2019 0.1050 0.1050 0.0950 0.0950 7,400 -0.01(-13.64%)
Jul 02, 2019 0.1170 0.1190 0.1010 0.1100 51,475 +0.00(+0.00%)
Jun 28, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 27, 2019 0.1132 0.1200 0.1000 0.1200 29,780 +0.00(+0.00%)
Jun 26, 2019 0.1160 0.1200 0.1160 0.1200 32,500 +0.01(+4.80%)
Jun 25, 2019 0.1090 0.1145 0.1090 0.1145 26,300 +0.01(+8.94%)
Jun 24, 2019 0.1005 0.1051 0.1000 0.1051 10,700 +0.01(+10.63%)
Jun 21, 2019 0.0950 0.1035 0.0950 0.0950 45,000 +0.00(+1.60%)
Jun 20, 2019 0.1200 0.1200 0.0935 0.0935 55,458 -0.01(-9.66%)
Jun 18, 2019 0.1035 0.1035 0.1035 0 -0.01(-11.54%)
Jun 17, 2019 0.1158 0.1170 0.1000 0.1170 58,011 +0.00(+0.00%)
Jun 14, 2019 0.1083 0.1170 0.1082 0.1170 22,400 +0.00(+2.81%)
Jun 13, 2019 0.1116 0.1280 0.1116 0.1138 26,800 -0.02(-14.44%)
Jun 11, 2019 0.1330 0.1330 0.1330 0 +0.01(+10.83%)
Jun 10, 2019 0.1200 0.1200 0.1200 0.1200 134,578 -0.02(-11.11%)
Jun 07, 2019 0.1450 0.1450 0.1350 0.1350 3,700 -0.01(-3.57%)
Jun 06, 2019 0.1380 0.1400 0.1380 0.1400 2,900 +0.00(+1.45%)
Jun 05, 2019 0.1327 0.1430 0.1324 0.1380 75,550 +0.01(+4.23%)
Jun 04, 2019 0.1370 0.1370 0.1300 0.1324 26,500 +0.00(+1.85%)
May 31, 2019 0.1300 0.1300 0.1300 0 +0.01(+11.11%)
May 30, 2019 0.1170 0.1170 0.1170 0.1170 5,000 -0.01(-6.40%)
May 29, 2019 0.1320 0.1350 0.1250 0.1250 61,000 -0.01(-7.41%)
May 28, 2019 0.1307 0.1350 0.1300 0.1350 33,469 +0.00(+0.82%)
May 24, 2019 0.1250 0.1469 0.1250 0.1339 679,900 +0.02(+13.47%)
May 23, 2019 0.1147 0.1180 0.1147 0.1180 3,500 +0.00(+2.61%)
May 22, 2019 0.1100 0.1150 0.1100 0.1150 32,600 +0.02(+16.16%)
May 21, 2019 0.1080 0.1080 0.0990 0.0990 8,000 -0.00(-1.20%)
May 17, 2019 0.1002 0.1002 0.1002 0 -0.00(-2.05%)
May 16, 2019 0.1155 0.1176 0.0800 0.1023 38,300 -0.03(-21.31%)
May 15, 2019 0.1110 0.1300 0.1110 0.1300 18,000 +0.02(+16.07%)
May 14, 2019 0.1120 0.1120 0.1120 0.1120 1,000 -0.01(-6.67%)
May 13, 2019 0.1200 0.1300 0.1200 0.1200 71,901 -0.00(-0.25%)
May 10, 2019 0.1200 0.1203 0.1099 0.1203 14,100 +0.00(+0.08%)
May 09, 2019 0.1202 0.1202 0.1202 0.1202 1,000 -0.01(-4.91%)
May 08, 2019 0.1300 0.1300 0.1264 0.1264 2,750 +0.00(+3.10%)
May 06, 2019 0.1226 0.1226 0.1226 0 -0.01(-5.69%)
May 03, 2019 0.1300 0.1350 0.1285 0.1300 39,200 +0.00(+2.93%)
May 02, 2019 0.1200 0.1300 0.1200 0.1263 9,000 +0.01(+11.67%)
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.