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 (%)
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%)
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.