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

Lydian Intl Ltd (TSX: LYD )

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 (%)
May 31, 2010 1.440 1.440 1.400 1.420 29,900 -0.01(-0.70%)
May 28, 2010 1.300 1.500 1.300 1.430 743,787 +0.13(+10.00%)
May 27, 2010 1.200 1.320 1.200 1.300 460,376 +0.16(+14.04%)
May 26, 2010 1.100 1.260 1.100 1.140 718,182 +0.05(+4.59%)
May 25, 2010 1.000 1.100 0.9800 1.090 214,250 +0.11(+11.22%)
May 21, 2010 1.000 1.110 0.9800 0.9800 80,650 -0.05(-4.85%)
May 20, 2010 1.100 1.030 0.9800 1.030 529,073 -0.11(-9.65%)
May 19, 2010 1.100 1.140 1.050 1.140 224,475 -0.01(-0.87%)
May 18, 2010 1.150 1.150 1.120 1.150 220,500 +0.00(+0.00%)
May 17, 2010 1.230 1.250 1.120 1.150 302,200 -0.07(-5.74%)
May 14, 2010 1.180 1.220 1.130 1.220 156,959 +0.03(+2.52%)
May 13, 2010 1.270 1.280 1.190 1.190 111,300 -0.08(-6.30%)
May 12, 2010 1.280 1.360 1.270 1.270 560,345 +0.00(+0.00%)
May 11, 2010 1.100 1.300 1.190 1.270 915,000 +0.19(+17.59%)
May 10, 2010 0.9900 1.090 1.080 1.080 50,066 +0.09(+9.09%)
May 07, 2010 0.9800 1.000 0.9800 0.9900 50,200 +0.01(+1.02%)
May 06, 2010 1.010 1.110 0.9300 0.9800 443,000 -0.03(-2.97%)
May 05, 2010 1.060 1.050 1.010 1.010 154,500 -0.08(-7.34%)
May 04, 2010 1.100 1.110 1.060 1.090 300,000 -0.02(-1.80%)
May 03, 2010 1.150 1.170 1.110 1.110 70,900 -0.01(-0.89%)
Apr 30, 2010 1.120 1.140 1.060 1.120 727,000 +0.02(+1.82%)
Apr 29, 2010 1.130 1.130 1.100 1.100 69,800 -0.01(-0.90%)
Apr 28, 2010 1.090 1.150 1.080 1.110 537,600 -0.01(-0.89%)
Apr 27, 2010 1.110 1.120 1.070 1.120 207,633 +0.00(+0.00%)
Apr 26, 2010 1.080 1.120 1.080 1.120 244,434 +0.03(+2.75%)
Apr 23, 2010 1.030 1.140 1.030 1.090 283,025 +0.06(+5.83%)
Apr 22, 2010 1.020 1.050 1.000 1.030 173,300 +0.00(+0.00%)
Apr 21, 2010 1.000 1.060 1.000 1.030 325,750 +0.03(+3.00%)
Apr 20, 2010 0.9600 1.020 0.9600 1.000 202,700 +0.02(+2.04%)
Apr 19, 2010 0.9800 0.9800 0.9500 0.9800 29,100 +0.00(+0.00%)
Apr 16, 2010 0.9400 1.060 0.9400 0.9800 646,475 +0.01(+1.03%)
Apr 15, 2010 0.8500 0.9800 0.8500 0.9700 714,504 +0.12(+14.12%)
Apr 14, 2010 0.8500 0.8800 0.8400 0.8500 433,850 +0.00(+0.00%)
Apr 13, 2010 0.8900 0.8900 0.8500 0.8500 803,100 -0.04(-4.49%)
Apr 12, 2010 0.9300 0.9300 0.8800 0.8900 124,350 -0.04(-4.30%)
Apr 09, 2010 0.9200 0.9400 0.8700 0.9300 87,200 +0.03(+3.33%)
Apr 08, 2010 0.8800 0.9300 0.8500 0.9000 140,100 -0.02(-2.17%)
Apr 07, 2010 0.8600 0.9500 0.8600 0.9200 448,296 +0.12(+15.00%)
Apr 06, 2010 0.8000 0.8000 0.8000 0.8000 23,000 +0.00(+0.00%)
Apr 05, 2010 0.7600 0.8000 0.7600 0.8000 12,015 +0.04(+5.26%)
Apr 01, 2010 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Mar 31, 2010 0.8000 0.8300 0.7700 0.7700 19,300 -0.06(-7.23%)
Mar 30, 2010 0.7900 0.8300 0.7900 0.8300 27,600 +0.07(+9.21%)
Mar 29, 2010 0.7500 0.7900 0.7200 0.7600 43,000 +0.01(+1.33%)
Mar 26, 2010 0.7800 0.7800 0.7500 0.7500 9,000 -0.03(-3.85%)
Mar 25, 2010 0.7400 0.7900 0.7400 0.7800 63,000 +0.03(+4.00%)
Mar 24, 2010 0.7800 0.7800 0.7500 0.7500 26,000 -0.04(-5.06%)
Mar 23, 2010 0.7800 0.7900 0.7800 0.7900 27,000 +0.00(+0.00%)
Mar 22, 2010 0.7500 0.7900 0.7500 0.7900 57,333 +0.03(+3.95%)
Mar 19, 2010 0.7900 0.7900 0.7600 0.7600 85,800 -0.02(-2.56%)
Mar 18, 2010 0.7900 0.7900 0.7800 0.7800 2,000 +0.02(+2.63%)
Mar 17, 2010 0.7400 0.7700 0.7300 0.7600 65,900 +0.03(+4.11%)
Mar 16, 2010 0.7500 0.7500 0.7300 0.7300 4,500 -0.04(-5.19%)
Mar 15, 2010 0.7500 0.7800 0.7700 0.7700 460,300 +0.04(+5.48%)
Mar 12, 2010 0.6800 0.7300 0.6800 0.7300 128,400 +0.05(+7.35%)
Mar 11, 2010 0.6800 0.6800 0.6800 0.6800 20,000 +0.03(+4.62%)
Mar 10, 2010 0.6600 0.6600 0.6500 0.6500 50,000 +0.00(+0.00%)
Mar 09, 2010 0.6500 0.6600 0.6500 0.6500 129,247 +0.00(+0.00%)
Mar 08, 2010 0.6600 0.6600 0.6500 0.6500 293,766 -0.03(-4.41%)
Mar 05, 2010 0.6800 0.7000 0.6600 0.6800 95,000 -0.02(-2.86%)
Mar 04, 2010 0.6500 0.7000 0.6500 0.7000 180,500 +0.05(+7.69%)
Mar 03, 2010 0.6900 0.6900 0.6500 0.6500 214,500 -0.04(-5.80%)
Mar 02, 2010 0.6800 0.6900 0.6700 0.6900 83,300 +0.00(+0.00%)
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.