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 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 23, 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 (%)
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%)
Jul 03, 2023 0.8200 0.9000 0.8009 0.9000 5,467 +0.02(+2.27%)
Jun 30, 2023 0.9800 0.9800 0.8600 0.8800 36,855 +0.03(+3.53%)
Jun 29, 2023 0.7800 0.8688 0.7655 0.8500 52,106 +0.08(+10.39%)
Jun 28, 2023 0.7204 0.7800 0.7204 0.7700 14,864 +0.02(+1.99%)
Jun 27, 2023 0.8500 0.8500 0.7500 0.7550 26,475 -0.05(-5.63%)
Jun 26, 2023 0.8500 0.8500 0.7136 0.8000 16,590 -0.18(-18.37%)
Jun 23, 2023 0.6100 0.9800 0.6100 0.9800 47,950 +0.29(+42.03%)
Jun 22, 2023 0.7092 0.7092 0.6900 0.6900 1,700 +0.04(+6.15%)
Jun 21, 2023 0.7000 0.7500 0.6500 0.6500 37,265 +0.02(+3.17%)
Jun 20, 2023 0.6600 0.7000 0.6300 0.6300 49,573 -0.03(-4.55%)
Jun 16, 2023 0.6600 0.6600 0.6364 0.6600 10,350 -0.04(-5.17%)
Jun 15, 2023 0.6279 0.7000 0.6000 0.6960 19,877 +0.05(+7.08%)
Jun 14, 2023 0.6500 0.6500 0.6000 0.6500 8,300 +0.00(+0.54%)
Jun 13, 2023 0.6925 0.7000 0.6465 0.6465 34,417 -0.00(-0.54%)
Jun 12, 2023 0.7000 0.7000 0.6500 0.6500 7,705 -0.05(-7.14%)
Jun 09, 2023 0.6500 0.7000 0.6500 0.7000 28,973 -0.04(-5.41%)
Jun 08, 2023 0.7799 0.8000 0.7000 0.7400 27,905 -0.01(-1.33%)
Jun 07, 2023 0.5500 0.7500 0.5021 0.7500 32,758 +0.30(+66.67%)
Jun 06, 2023 0.4550 0.5000 0.4376 0.4500 16,288 +0.09(+26.40%)
Jun 05, 2023 0.4165 0.4900 0.3560 0.3560 19,916 -0.04(-11.00%)
Jun 02, 2023 0.3900 0.4000 0.3900 0.4000 26,710 +0.05(+13.96%)
Jun 01, 2023 0.4000 0.4000 0.3510 0.3510 39,605 -0.09(-20.23%)
May 31, 2023 0.4000 0.4500 0.3860 0.4400 46,844 +0.04(+10.00%)
May 30, 2023 0.3999 0.4000 0.3809 0.4000 41,825 +0.00(+0.00%)
May 26, 2023 0.4001 0.4001 0.4000 0.4000 37,887 -0.04(-9.09%)
May 25, 2023 0.4800 0.4800 0.4200 0.4400 84,078 -0.05(-10.02%)
May 24, 2023 0.5000 0.5000 0.4500 0.4890 27,456 -0.11(-18.49%)
May 23, 2023 0.7000 0.7000 0.4132 0.5999 84,370 +0.01(+1.68%)
May 22, 2023 0.6000 0.6000 0.4000 0.5900 22,025 +0.13(+29.56%)
May 19, 2023 0.4554 0.4554 0.4554 0.4554 530 -0.04(-8.92%)
May 18, 2023 0.4730 0.5300 0.4107 0.5000 49,752 +0.05(+10.91%)
May 17, 2023 0.5000 0.5000 0.4500 0.4508 10,865 -0.05(-9.84%)
May 15, 2023 0.5000 0 -0.01(-2.04%)
May 12, 2023 0.5000 0.7000 0.4708 0.5104 22,350 +0.06(+13.42%)
May 11, 2023 0.5801 0.8000 0.4500 0.4500 167,482 -0.13(-22.41%)
May 10, 2023 0.5800 0.6300 0.5000 0.5800 51,508 +0.08(+16.00%)
May 09, 2023 0.4007 0.5000 0.4007 0.5000 47,250 +0.01(+3.07%)
May 08, 2023 0.4851 0.4851 0.4851 0.4851 1,550 -0.00(-1.00%)
May 05, 2023 0.3975 0.5500 0.3900 0.4900 222,000 +0.09(+22.50%)
May 04, 2023 0.4311 0.4500 0.3950 0.4000 104,100 -0.05(-11.11%)
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.