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 (%)
Jul 31, 2018 0.2300 0.2300 0.2115 0.2196 27,404 -0.01(-3.89%)
Jul 30, 2018 0.2227 0.2324 0.2191 0.2285 10,840 +0.00(+0.22%)
Jul 27, 2018 0.2208 0.2280 0.2208 0.2280 8,500 +0.01(+3.31%)
Jul 26, 2018 0.2160 0.2300 0.2160 0.2207 14,100 -0.01(-4.04%)
Jul 25, 2018 0.2201 0.2300 0.2200 0.2300 23,300 +0.01(+4.55%)
Jul 24, 2018 0.2113 0.2250 0.2113 0.2200 12,114 +0.01(+2.63%)
Jul 23, 2018 0.2100 0.2261 0.2100 0.2144 51,650 -0.01(-3.96%)
Jul 20, 2018 0.2200 0.2283 0.2190 0.2232 20,297 +0.00(+1.09%)
Jul 19, 2018 0.2100 0.2232 0.2100 0.2208 50,600 +0.01(+2.99%)
Jul 18, 2018 0.2209 0.2300 0.2144 0.2144 56,339 -0.01(-3.29%)
Jul 17, 2018 0.2260 0.2300 0.2217 0.2217 59,150 -0.00(-0.98%)
Jul 16, 2018 0.2340 0.2400 0.2095 0.2239 16,531 -0.03(-10.44%)
Jul 13, 2018 0.2342 0.2500 0.2342 0.2500 6,125 +0.00(+0.00%)
Jul 12, 2018 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+2.04%)
Jul 11, 2018 0.2490 0.2500 0.2450 0.2450 30,500 -0.00(-1.88%)
Jul 10, 2018 0.2399 0.2536 0.2361 0.2497 27,999 +0.02(+7.17%)
Jul 09, 2018 0.2499 0.2330 0.2330 19,255 -0.01(-3.85%)
Jul 06, 2018 0.2576 0.2576 0.2420 0.2423 30,900 -0.02(-6.80%)
Jul 05, 2018 0.2509 0.2687 0.2509 0.2600 13,527 -0.00(-0.04%)
Jul 03, 2018 0.2601 0.2601 0.2601 0 +0.00(+0.04%)
Jun 29, 2018 0.2600 0.2600 0.2600 0 +0.01(+3.09%)
Jun 28, 2018 0.2500 0.2543 0.2480 0.2522 13,820 -0.00(-0.08%)
Jun 27, 2018 0.2537 0.2633 0.2500 0.2524 28,030 +0.00(+1.86%)
Jun 26, 2018 0.2450 0.2516 0.2450 0.2478 19,040 -0.00(-0.04%)
Jun 25, 2018 0.2516 0.2516 0.2479 0.2479 17,950 -0.01(-3.16%)
Jun 22, 2018 0.2542 0.2560 0.2542 0.2560 2,500 -0.01(-4.01%)
Jun 21, 2018 0.2659 0.2667 0.2497 0.2667 11,400 +0.01(+4.55%)
Jun 20, 2018 0.2557 0.2557 0.2551 0.2551 3,000 -0.01(-4.75%)
Jun 19, 2018 0.2732 0.2732 0.2559 0.2678 5,950 +0.01(+3.00%)
Jun 18, 2018 0.2499 0.2606 0.2499 0.2600 14,999 -0.01(-2.80%)
Jun 15, 2018 0.2749 0.2749 0.2673 0.2675 43,952 -0.01(-2.80%)
Jun 14, 2018 0.2691 0.2752 0.2691 0.2752 8,618 +0.01(+4.75%)
Jun 13, 2018 0.2811 0.2811 0.2627 0.2627 19,700 -0.01(-4.40%)
Jun 12, 2018 0.2634 0.2790 0.2634 0.2748 9,048 -0.00(-0.43%)
Jun 11, 2018 0.2580 0.2781 0.2579 0.2760 41,300 +0.02(+5.95%)
Jun 08, 2018 0.2457 0.2800 0.2446 0.2605 19,546 +0.01(+2.16%)
Jun 07, 2018 0.2598 0.2700 0.2400 0.2550 54,300 -0.01(-2.11%)
Jun 06, 2018 0.2892 0.2892 0.2605 0.2605 31,450 -0.01(-2.80%)
Jun 05, 2018 0.2500 0.2680 0.2500 0.2680 18,560 +0.01(+3.88%)
Jun 04, 2018 0.2532 0.2700 0.2532 0.2580 28,220 +0.00(+1.18%)
Jun 01, 2018 0.2599 0.2615 0.2550 0.2550 12,900 -0.01(-4.24%)
May 31, 2018 0.2653 0.2663 0.2644 0.2663 3,600 +0.01(+2.50%)
May 30, 2018 0.2734 0.2734 0.2594 0.2598 22,910 -0.00(-0.08%)
May 29, 2018 0.2708 0.2708 0.2600 0.2600 43,744 -0.01(-4.41%)
May 25, 2018 0.2720 0.2720 0.2720 0 -0.01(-4.56%)
May 24, 2018 0.2750 0.2850 0.2750 0.2850 3,500 +0.01(+3.60%)
May 23, 2018 0.2800 0.2929 0.2700 0.2751 46,400 -0.00(-0.04%)
May 22, 2018 0.2861 0.2900 0.2700 0.2752 102,700 -0.00(-1.71%)
May 18, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
May 17, 2018 0.2800 0.2800 0.2692 0.2700 74,000 +0.00(+0.00%)
May 16, 2018 0.2754 0.2792 0.2677 0.2700 201,799 -0.01(-3.57%)
May 15, 2018 0.2750 0.2900 0.2737 0.2800 201,956 +0.00(+0.00%)
May 14, 2018 0.2695 0.2800 0.2695 0.2800 25,658 +0.00(+0.00%)
May 11, 2018 0.2796 0.2933 0.2716 0.2800 129,072 -0.00(-1.75%)
May 10, 2018 0.2993 0.2993 0.2850 0.2850 62,800 -0.02(-5.28%)
May 09, 2018 0.2816 0.3009 0.2816 0.3009 8,950 +0.02(+5.95%)
May 08, 2018 0.2894 0.2910 0.2840 0.2840 22,400 -0.00(-0.35%)
May 07, 2018 0.2780 0.2993 0.2750 0.2850 51,650 +0.00(+1.79%)
May 04, 2018 0.2700 0.2917 0.2700 0.2800 24,723 -0.00(-1.51%)
May 03, 2018 0.2820 0.2927 0.2699 0.2843 76,704 -0.02(-5.23%)
May 02, 2018 0.3021 0.3021 0.2640 0.3000 378,740 -0.01(-2.82%)
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.