Lgc Capital Ltd (TSV: LG )

0.1250 +0.0150 (+13.64%)
Streaming Delayed Price Updated: 3:20 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 0.1250 0.1250 0.1150 0.1250 25,500 +0.01(+13.64%)
Feb 03, 2023 0.1200 0.1200 0.1100 0.1100 18,500 -0.01(-8.33%)
Feb 02, 2023 0.1100 0.1250 0.1100 0.1200 421,000 +0.01(+14.29%)
Feb 01, 2023 0.1050 0.1050 0.1000 0.1050 21,500 +0.00(+5.00%)
Jan 30, 2023 0.1000 0 -0.00(-4.76%)
Jan 27, 2023 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Jan 26, 2023 0.1150 0.1150 0.1050 0.1050 38,000 -0.01(-12.50%)
Jan 25, 2023 0.1200 0.1250 0.1200 0.1200 98,000 -0.01(-4.00%)
Jan 24, 2023 0.1150 0.1250 0.1150 0.1250 160,500 +0.00(+0.00%)
Jan 23, 2023 0.1200 0.1250 0.1200 0.1250 334,750 +0.01(+4.17%)
Jan 20, 2023 0.1300 0.1300 0.1150 0.1200 148,823 -0.01(-4.00%)
Jan 19, 2023 0.1050 0.1300 0.1050 0.1250 424,503 +0.02(+19.05%)
Jan 18, 2023 0.1000 0.1050 0.0900 0.1050 151,071 +0.01(+10.53%)
Jan 17, 2023 0.0950 0.1150 0.0900 0.0950 491,519 +0.03(+46.15%)
Jan 16, 2023 0.0600 0.0650 0.0600 0.0650 81,000 +0.00(+0.00%)
Jan 13, 2023 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+8.33%)
Jan 12, 2023 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
Jan 11, 2023 0.0650 0.0650 0.0600 0.0600 12,827 -0.01(-7.69%)
Jan 10, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 09, 2023 0.0650 0.0650 0.0650 0.0650 41,500 +0.01(+8.33%)
Jan 06, 2023 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+9.09%)
Jan 05, 2023 0.0650 0.0650 0.0550 0.0550 28,000 -0.01(-15.38%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Dec 30, 2022 0.0600 0 +0.00(+0.00%)
Dec 29, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Dec 28, 2022 0.0700 0.0700 0.0550 0.0550 141,162 -0.02(-21.43%)
Dec 23, 2022 0.0700 0 -0.00(-6.67%)
Dec 22, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 21, 2022 0.0750 0.0750 0.0750 0.0750 24,073 +0.00(+7.14%)
Dec 20, 2022 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Dec 19, 2022 0.0700 0.0750 0.0700 0.0750 5,000 +0.00(+7.14%)
Dec 16, 2022 0.0650 0.0700 0.0650 0.0700 4,500 +0.01(+16.67%)
Dec 15, 2022 0.0600 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Dec 14, 2022 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Dec 13, 2022 0.0650 0.0650 0.0600 0.0600 119,015 -0.01(-7.69%)
Dec 12, 2022 0.0750 0.0750 0.0650 0.0650 43,500 -0.01(-18.75%)
Dec 08, 2022 0.0800 0 +0.01(+14.29%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Dec 06, 2022 0.0700 0.0700 0.0600 0.0700 82,373 -0.00(-6.67%)
Dec 02, 2022 0.0750 0 +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.