Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lzg International Inc (OP: LZGI )

0.0325 +0.0025 (+8.33%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 16, 2024 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 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%)
Aug 01, 2023 0.9800 1.000 0.8000 0.8500 184,016 -0.14(-14.13%)
Jul 31, 2023 1.140 1.270 0.8550 0.9899 309,847 -0.09(-8.34%)
Jul 28, 2023 1.090 1.120 1.012 1.080 82,716 -0.02(-1.82%)
Jul 27, 2023 1.120 1.180 1.100 1.100 87,561 -0.08(-6.78%)
Jul 26, 2023 1.060 1.189 1.060 1.180 72,067 +0.06(+5.36%)
Jul 25, 2023 1.190 1.190 1.050 1.120 89,201 -0.06(-5.08%)
Jul 24, 2023 1.080 1.240 1.080 1.180 54,189 +0.10(+9.26%)
Jul 21, 2023 1.100 1.250 1.020 1.080 96,430 +0.03(+2.86%)
Jul 20, 2023 1.350 1.390 1.050 1.050 214,783 -0.15(-12.50%)
Jul 19, 2023 1.450 1.480 1.110 1.200 527,116 -0.03(-2.52%)
Jul 18, 2023 0.9001 1.510 0.9001 1.231 475,156 +0.26(+26.91%)
Jul 17, 2023 0.9699 0.9800 0.9595 0.9700 19,138 +0.01(+1.04%)
Jul 14, 2023 0.9400 0.9800 0.8886 0.9600 34,798 +0.04(+4.35%)
Jul 13, 2023 0.9000 0.9400 0.7850 0.9200 15,110 +0.02(+2.22%)
Jul 12, 2023 0.9150 0.9200 0.8990 0.9000 12,061 -0.02(-2.17%)
Jul 11, 2023 0.9000 0.9200 0.8532 0.9200 9,259 +0.00(+0.00%)
Jul 10, 2023 0.7400 0.9200 0.7373 0.9200 22,212 +0.03(+3.37%)
Jul 07, 2023 0.9400 0.9400 0.8878 0.8900 24,200 -0.05(-4.84%)
Jul 06, 2023 0.9300 0.9400 0.8805 0.9353 24,800 +0.07(+7.93%)
Jul 05, 2023 0.8999 0.9000 0.8666 0.8666 14,283 -0.03(-3.71%)
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.