Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:10 PM EDT, Jun 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 (%)
Oct 31, 2022 0.0750 0.0750 0.0650 0.0650 91,000 -0.01(-18.75%)
Oct 28, 2022 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 27, 2022 0.0800 0.0800 0.0800 0.0800 5,500 +0.01(+14.29%)
Oct 26, 2022 0.0700 0.0750 0.0700 0.0700 18,691 +0.00(+0.00%)
Oct 25, 2022 0.0750 0.0750 0.0650 0.0700 52,150 +0.00(+0.00%)
Oct 21, 2022 0.0700 0 +0.01(+7.69%)
Oct 20, 2022 0.0700 0.0700 0.0650 0.0650 21,000 -0.01(-13.33%)
Oct 19, 2022 0.0750 0.0750 0.0700 0.0750 22,000 +0.00(+0.00%)
Oct 18, 2022 0.0800 0.0800 0.0750 0.0750 24,510 -0.01(-11.76%)
Oct 17, 2022 0.0750 0.0850 0.0750 0.0850 29,000 +0.01(+6.25%)
Oct 14, 2022 0.0750 0.0800 0.0750 0.0800 7,000 +0.01(+6.67%)
Oct 13, 2022 0.0750 0.0800 0.0750 0.0750 21,000 -0.01(-6.25%)
Oct 12, 2022 0.0850 0.0850 0.0800 0.0800 25,000 +0.00(+0.00%)
Oct 11, 2022 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Oct 07, 2022 0.0800 0 -0.01(-5.88%)
Oct 06, 2022 0.0800 0.0850 0.0800 0.0850 3,000 +0.00(+0.00%)
Oct 05, 2022 0.0800 0.0850 0.0800 0.0850 5,000 +0.00(+0.00%)
Oct 04, 2022 0.0850 0.0850 0.0850 0.0850 4,500 -0.00(-5.56%)
Oct 03, 2022 0.0900 0.0900 0.0900 0.0900 28,050 +0.00(+0.00%)
Sep 30, 2022 0.0850 0.0900 0.0850 0.0900 2,000 +0.01(+12.50%)
Sep 29, 2022 0.0750 0.0800 0.0750 0.0800 3,000 -0.01(-5.88%)
Sep 28, 2022 0.0850 0.0900 0.0850 0.0850 30,500 +0.01(+6.25%)
Sep 26, 2022 0.0800 0 -0.01(-5.88%)
Sep 23, 2022 0.1000 0.1000 0.0850 0.0850 7,000 -0.00(-5.56%)
Sep 22, 2022 0.0950 0.1000 0.0850 0.0900 64,600 -0.01(-10.00%)
Sep 21, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 20, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 19, 2022 0.0950 0.0950 0.0900 0.0950 46,115 +0.00(+0.00%)
Sep 16, 2022 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Sep 15, 2022 0.1000 0.1000 0.0950 0.0950 21,000 -0.01(-5.00%)
Sep 14, 2022 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Sep 12, 2022 0.0950 0 +0.01(+5.56%)
Sep 09, 2022 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Sep 08, 2022 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 07, 2022 0.1000 0.1000 0.0900 0.0900 44,500 -0.01(-10.00%)
Sep 06, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Sep 02, 2022 0.0950 0 -0.01(-5.00%)
Sep 01, 2022 0.1000 0.1050 0.1000 0.1000 5,000 +0.00(+0.00%)
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%)
Jun 01, 2022 0.1750 0.1800 0.1750 0.1750 120,500 +0.00(+0.00%)
May 31, 2022 0.1700 0.1750 0.1700 0.1750 12,000 +0.01(+6.06%)
May 30, 2022 0.1700 0.1700 0.1650 0.1650 4,000 -0.01(-8.33%)
May 27, 2022 0.1700 0.1800 0.1650 0.1800 165,000 +0.01(+5.88%)
May 26, 2022 0.1700 0.1700 0.1700 0.1700 5,300 +0.00(+0.00%)
May 25, 2022 0.1700 0.1700 0.1650 0.1700 5,500 -0.01(-5.56%)
May 24, 2022 0.1850 0.1850 0.1700 0.1800 49,500 -0.01(-2.70%)
May 20, 2022 0.1850 0 -0.01(-2.63%)
May 19, 2022 0.1900 0.1900 0.1850 0.1900 3,001 +0.01(+5.56%)
May 18, 2022 0.1900 0.1900 0.1800 0.1800 78,000 -0.01(-5.26%)
May 17, 2022 0.1800 0.1900 0.1800 0.1900 22,184 +0.01(+5.56%)
May 16, 2022 0.1800 0.1800 0.1800 0.1800 136,000 +0.00(+0.00%)
May 13, 2022 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
May 12, 2022 0.1950 0.1950 0.1800 0.1800 5,858 -0.01(-5.26%)
May 11, 2022 0.1900 0.1900 0.1900 0.1900 4,500 -0.02(-9.52%)
May 06, 2022 0.2100 0 +0.00(+0.00%)
May 05, 2022 0.2500 0.2500 0.2100 0.2100 58,500 -0.05(-19.23%)
May 04, 2022 0.2600 0.2600 0.2600 0.2600 3,751 +0.00(+0.00%)
May 03, 2022 0.2900 0.2900 0.2600 0.2600 18,301 -0.03(-10.34%)
May 02, 2022 0.2800 0.3300 0.2800 0.2900 359,081 +0.02(+9.43%)
Apr 28, 2022 0.2650 0 -0.02(-8.62%)
Apr 27, 2022 0.2950 0.2950 0.2900 0.2900 68,000 -0.01(-1.69%)
Apr 26, 2022 0.3000 0.3000 0.2800 0.2950 93,500 -0.05(-13.24%)
Apr 22, 2022 0.3400 0 -0.04(-10.53%)
Apr 21, 2022 0.3900 0.3900 0.3800 0.3800 21,300 -0.02(-5.00%)
Apr 19, 2022 0.4000 0 +0.00(+0.00%)
Apr 18, 2022 0.4000 0.4000 0.4000 0.4000 483,847 +0.02(+5.26%)
Apr 14, 2022 0.3800 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.