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 (%)
Sep 30, 2016 0.3377 0.3377 0.3303 0.3303 6,000 -0.02(-5.63%)
Sep 29, 2016 0.3500 0.3500 0.3500 0.3500 1,600 +0.01(+1.45%)
Sep 28, 2016 0.3405 0.3450 0.3300 0.3450 16,200 -0.00(-0.20%)
Sep 27, 2016 0.3564 0.3564 0.3300 0.3457 107,338 -0.02(-5.55%)
Sep 26, 2016 0.3660 0.3660 0.3660 0.3660 3,100 +0.00(+0.83%)
Sep 23, 2016 0.3700 0.3700 0.3553 0.3630 262,150 -0.02(-4.97%)
Sep 22, 2016 0.3786 0.3840 0.3702 0.3820 468,900 +0.02(+4.46%)
Sep 21, 2016 0.3772 0.3880 0.3657 0.3657 277,700 +0.01(+2.72%)
Sep 20, 2016 0.3800 0.3800 0.3560 0.3560 215,405 -0.01(-3.78%)
Sep 19, 2016 0.3550 0.3760 0.3550 0.3700 46,000 -0.03(-6.33%)
Sep 15, 2016 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Sep 14, 2016 0.3800 0.3840 0.3800 0.3800 41,500 +0.01(+2.79%)
Sep 13, 2016 0.3700 0.3700 0.3550 0.3697 5,000 -0.03(-7.58%)
Sep 09, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.91%)
Sep 08, 2016 0.4000 0.4000 0.3887 0.3887 3,500 -0.00(-0.33%)
Sep 07, 2016 0.4100 0.4100 0.3890 0.3900 52,500 +0.01(+2.09%)
Sep 06, 2016 0.3800 0.3820 0.3800 0.3820 5,000 +0.01(+1.46%)
Sep 02, 2016 0.3765 0.3765 0.3765 0 +0.03(+8.00%)
Sep 01, 2016 0.3367 0.3491 0.3367 0.3486 220,050 +0.00(+1.43%)
Aug 31, 2016 0.3437 0.3480 0.3362 0.3437 100,000 +0.01(+2.60%)
Aug 30, 2016 0.3300 0.3350 0.3300 0.3350 38,000 +0.00(+0.00%)
Aug 29, 2016 0.3500 0.3500 0.3350 0.3350 12,600 +0.00(+0.66%)
Aug 26, 2016 0.3409 0.3409 0.3328 0.3328 4,000 -0.01(-2.75%)
Aug 25, 2016 0.3348 0.3422 0.3348 0.3422 6,500 +0.02(+5.29%)
Aug 24, 2016 0.3410 0.3424 0.3250 0.3250 29,663 -0.03(-8.24%)
Aug 23, 2016 0.3600 0.3665 0.3510 0.3542 32,100 -0.01(-3.75%)
Aug 22, 2016 0.3600 0.3727 0.3600 0.3680 109,200 +0.01(+2.34%)
Aug 19, 2016 0.3800 0.3800 0.3596 0.3596 32,100 -0.02(-4.77%)
Aug 18, 2016 0.3776 0.3776 0.3776 0.3776 225 +0.01(+1.89%)
Aug 17, 2016 0.3570 0.3710 0.3570 0.3706 11,750 +0.00(+0.16%)
Aug 16, 2016 0.3751 0.3751 0.3700 0.3700 4,350 -0.00(-1.28%)
Aug 15, 2016 0.3900 0.3900 0.3748 0.3748 2,500 +0.01(+2.46%)
Aug 12, 2016 0.3600 0.3700 0.3400 0.3658 55,000 +0.00(+1.05%)
Aug 11, 2016 0.3825 0.3825 0.3600 0.3620 6,950 -0.01(-2.16%)
Aug 10, 2016 0.3700 0.3930 0.3700 0.3700 34,623 +0.01(+2.78%)
Aug 09, 2016 0.3600 0.3600 0.3600 0.3600 6,000 +0.01(+3.54%)
Aug 05, 2016 0.3477 0.3477 0.3477 0 -0.03(-8.14%)
Aug 04, 2016 0.3621 0.3900 0.3621 0.3785 7,000 +0.02(+5.14%)
Aug 03, 2016 0.3750 0.3800 0.3600 0.3600 7,300 -0.01(-3.23%)
Aug 02, 2016 0.3600 0.3720 0.3540 0.3720 36,500 +0.02(+6.29%)
Jul 29, 2016 0.3500 0.3500 0.3500 0 -0.02(-4.63%)
Jul 28, 2016 0.3600 0.3670 0.3500 0.3670 13,906 -0.00(-0.81%)
Jul 27, 2016 0.3097 0.3700 0.3097 0.3700 44,580 +0.05(+17.01%)
Jul 26, 2016 0.3070 0.3162 0.3070 0.3162 8,000 +0.01(+2.00%)
Jul 25, 2016 0.2950 0.3121 0.2900 0.3100 22,225 +0.01(+3.85%)
Jul 22, 2016 0.2920 0.2987 0.2920 0.2985 8,850 +0.01(+3.25%)
Jul 21, 2016 0.2880 0.2891 0.2880 0.2891 11,700 +0.00(+0.17%)
Jul 20, 2016 0.2807 0.2936 0.2800 0.2886 164,142 -0.00(-0.41%)
Jul 19, 2016 0.2898 0.2898 0.2898 0.2898 4,000 +0.00(+1.26%)
Jul 18, 2016 0.2800 0.2900 0.2800 0.2862 86,020 -0.00(-1.31%)
Jul 15, 2016 0.2994 0.3000 0.2853 0.2900 51,428 +0.00(+0.35%)
Jul 14, 2016 0.3000 0.3010 0.2890 0.2890 12,005 -0.02(-5.43%)
Jul 13, 2016 0.3004 0.3100 0.2990 0.3056 31,106 +0.01(+2.72%)
Jul 12, 2016 0.3014 0.3050 0.2975 0.2975 12,393 -0.01(-1.82%)
Jul 11, 2016 0.2885 0.3030 0.2885 0.3030 46,636 +0.00(+1.00%)
Jul 08, 2016 0.3243 0.3243 0.2895 0.3000 34,250 -0.02(-5.06%)
Jul 07, 2016 0.3100 0.3170 0.3080 0.3160 8,200 -0.01(-1.86%)
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.