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

Lgc Capital Ltd (TSV: LG )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 17, 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 (%)
Aug 30, 2022 0.1000 0 -0.01(-9.09%)
Aug 29, 2022 0.1150 0.1150 0.1050 0.1100 9,500 +0.00(+0.00%)
Aug 26, 2022 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Aug 25, 2022 0.1150 0.1200 0.1150 0.1150 64,044 +0.01(+4.55%)
Aug 24, 2022 0.1000 0.1150 0.1000 0.1100 37,136 +0.01(+15.79%)
Aug 23, 2022 0.0950 0.0950 0.0950 0.0950 47,500 +0.00(+0.00%)
Aug 22, 2022 0.1000 0.1000 0.0950 0.0950 6,500 -0.01(-5.00%)
Aug 19, 2022 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Aug 18, 2022 0.0950 0.1000 0.0950 0.1000 19,500 +0.01(+11.11%)
Aug 17, 2022 0.1000 0.1000 0.0900 0.0900 10,500 -0.01(-10.00%)
Aug 16, 2022 0.1000 0.1000 0.1000 0.1000 2,510 +0.00(+0.00%)
Aug 15, 2022 0.1100 0.1100 0.1000 0.1000 176,000 -0.00(-4.76%)
Aug 12, 2022 0.1100 0.1100 0.1000 0.1050 534,500 -0.01(-4.55%)
Aug 11, 2022 0.1000 0.1200 0.1000 0.1100 72,500 +0.01(+10.00%)
Aug 10, 2022 0.1050 0.1100 0.1000 0.1000 143,000 +0.00(+0.00%)
Aug 09, 2022 0.1000 0.1000 0.1000 0.1000 110,040 +0.01(+5.26%)
Aug 08, 2022 0.1000 0.1050 0.0950 0.0950 196,000 -0.01(-5.00%)
Aug 05, 2022 0.1000 0.1000 0.1000 0.1000 66,500 -0.00(-4.76%)
Aug 04, 2022 0.1150 0.1150 0.1000 0.1050 219,050 -0.01(-4.55%)
Aug 03, 2022 0.1100 0.1100 0.1100 0.1100 11,500 +0.01(+4.76%)
Aug 02, 2022 0.1200 0.1300 0.1050 0.1050 228,532 -0.01(-12.50%)
Jul 29, 2022 0.1200 0 -0.01(-4.00%)
Jul 28, 2022 0.1250 0.1250 0.1250 0.1250 109,000 +0.00(+0.00%)
Jul 27, 2022 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Jul 26, 2022 0.1250 0.1250 0.1250 0.1250 6,545 +0.00(+0.00%)
Jul 25, 2022 0.1300 0.1300 0.1200 0.1250 31,000 -0.01(-7.41%)
Jul 22, 2022 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 23,550 -0.01(-6.67%)
Jul 19, 2022 0.1500 0 +0.00(+0.00%)
Jul 15, 2022 0.1500 0 +0.00(+0.00%)
Jul 14, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Jul 13, 2022 0.1600 0.1600 0.1400 0.1400 37,500 -0.01(-6.67%)
Jul 12, 2022 0.1700 0.1700 0.1500 0.1500 130,500 -0.02(-14.29%)
Jul 11, 2022 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-2.78%)
Jul 07, 2022 0.1800 0 +0.01(+5.88%)
Jul 06, 2022 0.1700 0.1700 0.1700 0.1700 142,500 +0.00(+0.00%)
Jul 05, 2022 0.2000 0.2000 0.1700 0.1700 316,500 -0.04(-19.05%)
Jul 04, 2022 0.2100 0.2100 0.2100 0.2100 500 +0.01(+2.44%)
Jun 30, 2022 0.2050 0 -0.02(-8.89%)
Jun 29, 2022 0.2400 0.2400 0.2150 0.2250 115,500 -0.02(-8.16%)
Jun 28, 2022 0.2000 0.2750 0.2000 0.2450 751,542 +0.07(+44.12%)
Jun 27, 2022 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jun 24, 2022 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+3.03%)
Jun 23, 2022 0.1950 0.1950 0.1650 0.1650 100,500 -0.01(-8.33%)
Jun 22, 2022 0.1800 0.1800 0.1800 0.1800 3,530 -0.02(-10.00%)
Jun 21, 2022 0.1900 0.2000 0.1700 0.2000 39,500 +0.01(+5.26%)
Jun 20, 2022 0.2000 0.2050 0.1900 0.1900 85,634 +0.01(+5.56%)
Jun 17, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Jun 16, 2022 0.1700 0.1750 0.1700 0.1750 7,387 +0.01(+6.06%)
Jun 15, 2022 0.1900 0.1900 0.1650 0.1650 33,000 -0.04(-17.50%)
Jun 14, 2022 0.2000 0.2000 0.1900 0.2000 7,000 +0.00(+0.00%)
Jun 13, 2022 0.2000 0.2000 0.2000 0.2000 2,500 -0.00(-2.44%)
Jun 10, 2022 0.2050 0.2050 0.2050 0.2050 4,505 +0.00(+0.00%)
Jun 09, 2022 0.2100 0.2100 0.2050 0.2050 23,700 -0.01(-2.38%)
Jun 08, 2022 0.2000 0.2100 0.2000 0.2100 168,501 +0.01(+5.00%)
Jun 07, 2022 0.1950 0.2100 0.1950 0.2000 235,000 +0.01(+2.56%)
Jun 06, 2022 0.1800 0.1950 0.1800 0.1950 231,547 +0.02(+14.71%)
Jun 03, 2022 0.1800 0.1800 0.1650 0.1700 31,500 -0.01(-5.56%)
Jun 02, 2022 0.1750 0.1800 0.1700 0.1800 149,500 +0.01(+2.86%)
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.