Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: LCGMF )

0.0625 +0.0015 (+2.46%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 31, 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 (%)
May 31, 2022 0.0755 0.0755 0.0751 0.0752 201,062 +0.01(+10.43%)
May 27, 2022 0.0682 0.0772 0.0675 0.0681 151,096 -0.00(-2.71%)
May 26, 2022 0.0662 0.0700 0.0662 0.0700 8,001 +0.01(+9.03%)
May 25, 2022 0.0700 0.0700 0.0642 0.0642 667 -0.01(-8.29%)
May 24, 2022 0.0643 0.0700 0.0643 0.0700 2,401 +0.01(+20.27%)
May 23, 2022 0.0582 0.0582 0.0582 0.0582 20,090 -0.00(-4.59%)
May 20, 2022 0.0641 0.0700 0.0610 0.0610 6,597 -0.01(-12.86%)
May 19, 2022 0.0676 0.0700 0.0580 0.0700 307,405 +0.01(+7.86%)
May 18, 2022 0.0720 0.0720 0.0600 0.0649 205,480 -0.01(-9.86%)
May 17, 2022 0.0720 0.0720 0.0720 0.0720 74,037 +0.01(+17.84%)
May 16, 2022 0.0572 0.0611 0.0572 0.0611 52,108 +0.00(+6.82%)
May 13, 2022 0.0591 0.0591 0.0572 0.0572 7,032 +0.00(+0.18%)
May 12, 2022 0.0599 0.0600 0.0567 0.0571 364,916 -0.01(-8.93%)
May 11, 2022 0.0627 0.0627 0.0624 0.0627 8,005 +0.00(+2.79%)
May 10, 2022 0.0610 0.0610 0.0610 0.0610 40,000 +0.00(+0.00%)
May 09, 2022 0.0610 0.0619 0.0600 0.0610 49,982 +0.00(+1.67%)
May 06, 2022 0.0675 0.0684 0.0600 0.0600 610,551 -0.01(-11.11%)
May 05, 2022 0.0636 0.0700 0.0599 0.0675 653,500 +0.00(+5.47%)
May 04, 2022 0.0640 0.0640 0.0640 0.0640 40,055 +0.00(+0.47%)
May 03, 2022 0.0623 0.0657 0.0620 0.0637 87,245 +0.00(+6.17%)
May 02, 2022 0.0608 0.0629 0.0600 0.0600 16,360 -0.00(-4.00%)
Apr 29, 2022 0.0677 0.0677 0.0599 0.0625 188,485 -0.01(-11.97%)
Apr 28, 2022 0.0707 0.0710 0.0666 0.0710 11,900 +0.00(+5.97%)
Apr 27, 2022 0.0670 0.0670 0.0670 0.0670 34,490 +0.01(+11.67%)
Apr 26, 2022 0.0625 0.0660 0.0600 0.0600 792,150 -0.01(-11.89%)
Apr 25, 2022 0.0661 0.0682 0.0661 0.0681 52,400 +0.00(+0.15%)
Apr 22, 2022 0.0700 0.0710 0.0656 0.0680 237,947 -0.00(-2.72%)
Apr 21, 2022 0.0720 0.0727 0.0640 0.0699 358,200 -0.00(-1.69%)
Apr 20, 2022 0.0700 0.0711 0.0665 0.0711 221,459 +0.00(+1.57%)
Apr 19, 2022 0.0700 0.0730 0.0673 0.0700 203,650 +0.00(+1.74%)
Apr 18, 2022 0.0720 0.0720 0.0688 0.0688 14,654 -0.00(-1.57%)
Apr 14, 2022 0.0772 0.0772 0.0699 0.0699 77,526 -0.00(-0.14%)
Apr 13, 2022 0.0737 0.0763 0.0690 0.0700 279,190 -0.01(-8.85%)
Apr 12, 2022 0.0673 0.0800 0.0673 0.0768 793,915 +0.01(+17.97%)
Apr 11, 2022 0.0640 0.0660 0.0640 0.0651 327,393 +0.00(+1.72%)
Apr 08, 2022 0.0631 0.0640 0.0631 0.0640 310,014 +0.00(+2.73%)
Apr 07, 2022 0.0715 0.0715 0.0600 0.0623 32,667 -0.00(-0.32%)
Apr 06, 2022 0.0619 0.0638 0.0619 0.0625 533,931 +0.00(+2.46%)
Apr 05, 2022 0.0600 0.0660 0.0599 0.0610 2,974,111 -0.00(-6.15%)
Apr 04, 2022 0.0610 0.0688 0.0600 0.0650 711,340 +0.00(+1.72%)
Apr 01, 2022 0.0645 0.0645 0.0600 0.0639 235,818 +0.01(+8.67%)
Mar 31, 2022 0.0649 0.0649 0.0560 0.0588 713,548 +0.00(+9.09%)
Mar 30, 2022 0.0585 0.0599 0.0539 0.0539 2,283,936 -0.00(-2.53%)
Mar 29, 2022 0.0561 0.0620 0.0553 0.0553 1,490,238 -0.01(-8.60%)
Mar 28, 2022 0.0645 0.0645 0.0557 0.0605 421,904 -0.00(-4.72%)
Mar 25, 2022 0.0640 0.0665 0.0625 0.0635 690,767 -0.00(-0.63%)
Mar 24, 2022 0.0715 0.0725 0.0639 0.0639 1,711,633 -0.01(-11.74%)
Mar 23, 2022 0.0700 0.0762 0.0685 0.0724 132,025 +0.00(+5.69%)
Mar 22, 2022 0.0899 0.7200 0.0669 0.0685 1,466,460 -0.02(-23.03%)
Mar 21, 2022 0.0822 0.0920 0.0688 0.0890 2,994,822 +0.02(+36.92%)
Mar 18, 2022 0.0684 0.0684 0.0600 0.0650 210,649 +0.00(+4.00%)
Mar 17, 2022 0.0657 0.0679 0.0625 0.0625 142,056 -0.01(-8.09%)
Mar 16, 2022 0.0694 0.0694 0.0680 0.0680 106,243 -0.00(-4.76%)
Mar 15, 2022 0.0649 0.0714 0.0600 0.0714 185,100 +0.00(+6.89%)
Mar 14, 2022 0.0672 0.0676 0.0630 0.0668 228,846 -0.00(-6.05%)
Mar 11, 2022 0.0695 0.0716 0.0628 0.0711 184,554 +0.00(+1.57%)
Mar 10, 2022 0.0676 0.0714 0.0660 0.0700 234,139 +0.00(+3.55%)
Mar 09, 2022 0.0711 0.0711 0.0612 0.0676 275,859 +0.00(+0.90%)
Mar 08, 2022 0.0655 0.0706 0.0611 0.0670 198,309 +0.00(+3.88%)
Mar 07, 2022 0.0800 0.0800 0.0645 0.0645 67,154 -0.01(-14.11%)
Mar 04, 2022 0.0752 0.0753 0.0577 0.0751 758,589 -0.00(-1.44%)
Mar 03, 2022 0.0763 0.0763 0.0726 0.0762 52,478 +0.01(+9.17%)
Mar 02, 2022 0.0695 0.0720 0.0650 0.0698 86,717 -0.00(-3.19%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.