Skip to main content

Lzg International Inc (OP: LZGI )

0.0380 -0.0095 (-20.00%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1725 0.1863 0.1725 0.1800 6,040 -0.01(-3.38%)
Oct 30, 2023 0.1810 0.1888 0.1750 0.1863 24,700 -0.01(-6.85%)
Oct 27, 2023 0.2155 0.2300 0.1905 0.2000 61,230 -0.01(-4.76%)
Oct 26, 2023 0.1905 0.2396 0.1905 0.2100 147,740 +0.01(+5.00%)
Oct 25, 2023 0.1975 0.2150 0.1720 0.2000 61,790 +0.03(+14.29%)
Oct 24, 2023 0.2000 0.2000 0.1701 0.1750 87,670 -0.03(-12.50%)
Oct 23, 2023 0.2300 0.2477 0.1633 0.2000 162,586 -0.01(-3.38%)
Oct 20, 2023 0.1650 0.2070 0.1650 0.2070 102,064 +0.05(+33.55%)
Oct 19, 2023 0.1790 0.2005 0.1520 0.1550 140,850 -0.03(-16.44%)
Oct 18, 2023 0.2270 0.2300 0.1855 0.1855 153,475 -0.02(-7.57%)
Oct 17, 2023 0.2000 0.2289 0.1702 0.2007 126,268 +0.02(+8.43%)
Oct 16, 2023 0.2300 0.2300 0.1702 0.1851 127,173 -0.02(-9.97%)
Oct 13, 2023 0.2400 0.2595 0.2056 0.2056 58,465 +0.01(+5.44%)
Oct 12, 2023 0.2001 0.2199 0.1892 0.1950 253,809 -0.01(-4.92%)
Oct 11, 2023 0.2688 0.2699 0.2051 0.2051 185,318 -0.06(-23.73%)
Oct 10, 2023 0.2699 0.2699 0.2450 0.2689 44,675 +0.01(+4.43%)
Oct 09, 2023 0.2700 0.2700 0.2450 0.2575 28,335 +0.01(+4.67%)
Oct 06, 2023 0.2850 0.2899 0.2460 0.2460 95,188 +0.00(+0.20%)
Oct 05, 2023 0.2380 0.2798 0.2001 0.2455 113,233 +0.05(+22.69%)
Oct 04, 2023 0.2953 0.3100 0.1990 0.2001 142,859 -0.08(-28.97%)
Oct 03, 2023 0.2758 0.3099 0.2667 0.2817 110,815 +0.01(+3.19%)
Oct 02, 2023 0.2999 0.2999 0.2730 0.2730 26,338 -0.03(-9.00%)
Sep 29, 2023 0.2731 0.3099 0.2730 0.3000 28,804 +0.03(+9.89%)
Sep 28, 2023 0.3189 0.3189 0.2730 0.2730 48,228 -0.02(-6.19%)
Sep 27, 2023 0.2700 0.3200 0.2700 0.2910 111,671 +0.01(+3.89%)
Sep 26, 2023 0.3300 0.3300 0.2700 0.2801 96,541 -0.03(-9.03%)
Sep 25, 2023 0.3005 0.3153 0.3005 0.3079 33,578 +0.01(+2.46%)
Sep 22, 2023 0.3200 0.3605 0.3001 0.3005 85,491 -0.00(-1.41%)
Sep 21, 2023 0.3301 0.3560 0.3000 0.3048 76,950 -0.03(-9.29%)
Sep 20, 2023 0.3994 0.3994 0.3360 0.3360 83,031 -0.06(-15.89%)
Sep 19, 2023 0.4129 0.4129 0.3300 0.3995 119,507 -0.01(-3.27%)
Sep 18, 2023 0.3357 0.4130 0.3357 0.4130 99,955 +0.08(+23.03%)
Sep 15, 2023 0.3716 0.4100 0.3301 0.3357 56,477 -0.07(-18.12%)
Sep 14, 2023 0.3970 0.4289 0.3620 0.4100 82,210 -0.01(-2.38%)
Sep 13, 2023 0.4119 0.4400 0.3810 0.4200 81,446 +0.04(+10.53%)
Sep 12, 2023 0.4048 0.4499 0.3800 0.3800 83,865 -0.02(-6.13%)
Sep 11, 2023 0.4000 0.4100 0.3890 0.4048 26,538 +0.00(+1.20%)
Sep 08, 2023 0.3900 0.4000 0.3601 0.4000 31,939 +0.01(+2.56%)
Sep 07, 2023 0.3800 0.4500 0.3610 0.3900 78,979 -0.05(-11.36%)
Sep 06, 2023 0.3700 0.4500 0.3700 0.4400 48,652 +0.03(+8.64%)
Sep 05, 2023 0.4500 0.4500 0.3800 0.4050 69,593 -0.04(-10.00%)
Sep 01, 2023 0.4488 0.4500 0.3587 0.4500 57,975 +0.07(+18.27%)
Aug 31, 2023 0.4500 0.4500 0.3805 0.3805 49,361 -0.00(-0.52%)
Aug 30, 2023 0.3820 0.4600 0.3820 0.3825 23,645 -0.02(-4.54%)
Aug 29, 2023 0.4027 0.4705 0.3810 0.4007 57,539 -0.00(-0.10%)
Aug 28, 2023 0.4300 0.4555 0.4010 0.4011 40,188 -0.01(-3.47%)
Aug 25, 2023 0.4001 0.4400 0.3510 0.4155 84,006 -0.02(-4.48%)
Aug 24, 2023 0.4770 0.4770 0.4200 0.4350 5,174 +0.01(+1.16%)
Aug 23, 2023 0.4970 0.5100 0.4065 0.4300 46,001 -0.04(-8.22%)
Aug 22, 2023 0.5100 0.5810 0.4400 0.4685 82,610 -0.05(-9.03%)
Aug 21, 2023 0.4506 0.6000 0.4506 0.5150 102,600 +0.03(+5.10%)
Aug 18, 2023 0.5100 0.5207 0.4753 0.4900 53,357 -0.00(-0.18%)
Aug 17, 2023 0.5100 0.5240 0.4800 0.4909 21,638 -0.02(-3.75%)
Aug 16, 2023 0.3995 0.5100 0.3738 0.5100 88,742 +0.15(+41.47%)
Aug 15, 2023 0.3990 0.3990 0.3501 0.3605 48,986 -0.04(-9.65%)
Aug 14, 2023 0.4000 0.4192 0.3705 0.3990 69,927 +0.02(+4.04%)
Aug 11, 2023 0.4100 0.4200 0.3790 0.3835 70,248 -0.01(-2.27%)
Aug 10, 2023 0.4200 0.4250 0.3901 0.3924 139,416 -0.02(-4.29%)
Aug 09, 2023 0.4695 0.4695 0.3906 0.4100 282,314 +0.00(+0.00%)
Aug 08, 2023 0.4250 0.5100 0.3520 0.4100 227,196 -0.07(-14.58%)
Aug 07, 2023 0.4800 0.6499 0.4210 0.4800 147,589 +0.07(+17.07%)
Aug 04, 2023 0.5600 0.6100 0.4050 0.4100 409,720 -0.14(-25.62%)
Aug 03, 2023 0.7400 0.7500 0.4300 0.5512 393,092 -0.20(-26.51%)
Aug 02, 2023 0.8400 0.8550 0.7500 0.7500 140,335 -0.10(-11.76%)
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.