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 (%)
Sep 28, 2018 0.1650 0.1850 0.1600 0.1800 1,504,562 +0.01(+9.09%)
Sep 27, 2018 0.1700 0.1700 0.1600 0.1650 394,160 -0.01(-2.94%)
Sep 26, 2018 0.1750 0.1750 0.1600 0.1700 1,040,733 +0.00(+0.00%)
Sep 25, 2018 0.1700 0.1750 0.1700 0.1700 1,034,639 -0.01(-5.56%)
Sep 24, 2018 0.1700 0.1800 0.1650 0.1800 1,955,503 +0.00(+0.00%)
Sep 21, 2018 0.1850 0.1850 0.1750 0.1800 1,352,675 -0.01(-2.70%)
Sep 20, 2018 0.1850 0.1900 0.1800 0.1850 953,037 +0.00(+0.00%)
Sep 19, 2018 0.1900 0.2000 0.1800 0.1850 1,862,292 -0.01(-5.13%)
Sep 18, 2018 0.1900 0.1950 0.1800 0.1950 1,549,176 +0.01(+2.63%)
Sep 17, 2018 0.1950 0.2000 0.1800 0.1900 914,961 -0.01(-2.56%)
Sep 14, 2018 0.1850 0.2000 0.1850 0.1950 1,005,524 +0.01(+2.63%)
Sep 13, 2018 0.2050 0.2100 0.1850 0.1900 2,562,421 -0.01(-5.00%)
Sep 12, 2018 0.2200 0.2450 0.1950 0.2000 6,372,352 -0.01(-6.98%)
Sep 11, 2018 0.1750 0.2150 0.1700 0.2150 7,218,858 +0.05(+30.30%)
Sep 10, 2018 0.1650 0.1700 0.1600 0.1650 772,032 +0.00(+0.00%)
Sep 07, 2018 0.1700 0.1700 0.1600 0.1650 569,695 -0.01(-2.94%)
Sep 06, 2018 0.1700 0.1800 0.1550 0.1700 1,927,590 +0.01(+3.03%)
Sep 05, 2018 0.1800 0.1800 0.1600 0.1650 3,495,307 -0.02(-10.81%)
Sep 04, 2018 0.1900 0.1900 0.1800 0.1850 1,395,545 -0.01(-2.63%)
Aug 31, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Aug 30, 2018 0.1950 0.1950 0.1800 0.1950 1,971,848 +0.01(+2.63%)
Aug 29, 2018 0.1850 0.1950 0.1800 0.1900 1,518,999 +0.02(+8.57%)
Aug 28, 2018 0.2000 0.2000 0.1700 0.1750 2,976,267 -0.03(-12.50%)
Aug 27, 2018 0.2100 0.2150 0.1950 0.2000 1,713,291 +0.01(+2.56%)
Aug 24, 2018 0.1800 0.2150 0.1750 0.1950 5,479,379 +0.02(+14.71%)
Aug 23, 2018 0.1700 0.1800 0.1650 0.1700 5,896,223 +0.04(+25.93%)
Aug 22, 2018 0.1400 0.1450 0.1350 0.1350 193,420 +0.00(+0.00%)
Aug 21, 2018 0.1450 0.1500 0.1350 0.1350 1,153,067 -0.01(-6.90%)
Aug 20, 2018 0.1200 0.1450 0.1200 0.1450 1,247,552 +0.02(+20.83%)
Aug 17, 2018 0.1250 0.1250 0.1200 0.1200 184,100 -0.01(-4.00%)
Aug 16, 2018 0.1300 0.1300 0.1200 0.1250 140,764 +0.00(+0.00%)
Aug 15, 2018 0.1200 0.1300 0.1200 0.1250 702,580 +0.01(+8.70%)
Aug 14, 2018 0.1200 0.1250 0.1150 0.1150 948,788 -0.01(-8.00%)
Aug 13, 2018 0.1300 0.1300 0.1200 0.1250 490,232 +0.00(+0.00%)
Aug 10, 2018 0.1300 0.1300 0.1250 0.1250 91,541 -0.01(-3.85%)
Aug 09, 2018 0.1350 0.1350 0.1250 0.1300 184,918 +0.01(+4.00%)
Aug 08, 2018 0.1300 0.1300 0.1250 0.1250 157,722 -0.01(-3.85%)
Aug 07, 2018 0.1350 0.1350 0.1300 0.1300 582,575 +0.00(+0.00%)
Aug 03, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 02, 2018 0.1300 0.1450 0.1300 0.1300 999,074 +0.01(+4.00%)
Aug 01, 2018 0.1300 0.1300 0.1250 0.1250 420,320 -0.01(-3.85%)
Jul 31, 2018 0.1300 0.1350 0.1250 0.1300 313,582 +0.00(+0.00%)
Jul 30, 2018 0.1300 0.1300 0.1250 0.1300 540,000 +0.01(+4.00%)
Jul 27, 2018 0.1250 0.1300 0.1200 0.1250 370,670 +0.00(+0.00%)
Jul 26, 2018 0.1250 0.1300 0.1250 0.1250 211,325 -0.01(-3.85%)
Jul 25, 2018 0.1350 0.1350 0.1300 0.1300 609,708 +0.00(+0.00%)
Jul 24, 2018 0.1350 0.1450 0.1300 0.1300 1,295,201 +0.01(+4.00%)
Jul 23, 2018 0.1250 0.1300 0.1250 0.1250 109,160 -0.01(-3.85%)
Jul 20, 2018 0.1300 0.1300 0.1200 0.1300 544,560 +0.00(+0.00%)
Jul 19, 2018 0.1250 0.1300 0.1250 0.1300 194,415 +0.00(+0.00%)
Jul 18, 2018 0.1250 0.1300 0.1250 0.1300 239,446 +0.01(+4.00%)
Jul 17, 2018 0.1300 0.1300 0.1250 0.1250 400,520 +0.00(+0.00%)
Jul 16, 2018 0.1300 0.1300 0.1250 0.1250 192,075 -0.01(-3.85%)
Jul 13, 2018 0.1300 0.1300 0.1250 0.1300 400,589 +0.01(+4.00%)
Jul 12, 2018 0.1350 0.1350 0.1250 0.1250 400,920 -0.01(-7.41%)
Jul 11, 2018 0.1350 0.1350 0.1300 0.1350 911,129 +0.00(+0.00%)
Jul 10, 2018 0.1450 0.1450 0.1300 0.1350 1,063,466 -0.01(-6.90%)
Jul 09, 2018 0.1500 0.1500 0.1400 0.1450 515,367 -0.01(-3.33%)
Jul 06, 2018 0.1550 0.1550 0.1500 0.1500 404,380 +0.00(+0.00%)
Jul 05, 2018 0.1650 0.1650 0.1500 0.1500 730,064 -0.01(-6.25%)
Jul 04, 2018 0.1650 0.1700 0.1600 0.1600 613,386 -0.01(-5.88%)
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.