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

Brompton Lifeco Split Corp Class A (TSX: LCS )

6.720 +0.160 (+2.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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, 2008 4.310 4.310 4.000 4.250 6,967 +0.00(+0.00%)
Oct 30, 2008 4.760 4.760 4.250 4.250 3,760 -0.05(-1.16%)
Oct 29, 2008 4.300 4.300 0 +0.00(+0.00%)
Oct 28, 2008 4.590 4.590 4.100 4.300 4,050 +0.30(+7.50%)
Oct 27, 2008 4.560 4.650 4.000 4.000 4,331 -1.00(-20.00%)
Oct 24, 2008 5.000 5.000 5.000 5.000 3,300 -0.25(-4.76%)
Oct 23, 2008 5.250 5.250 5.250 5.250 325 -0.33(-5.91%)
Oct 22, 2008 5.580 5.580 5.580 5.580 100 -1.03(-15.58%)
Oct 21, 2008 6.610 6.610 0 +0.00(+0.00%)
Oct 20, 2008 6.160 6.610 6.160 6.610 72,515 +0.62(+10.35%)
Oct 17, 2008 5.980 5.990 5.980 5.990 1,200 +0.09(+1.53%)
Oct 16, 2008 5.900 5.900 5.900 5.900 1,000 -0.10(-1.67%)
Oct 15, 2008 6.140 6.300 6.000 6.000 7,332 -0.50(-7.69%)
Oct 14, 2008 7.000 7.250 5.280 6.500 6,900 +1.22(+23.11%)
Oct 10, 2008 5.090 5.280 5.060 5.280 10,400 -0.83(-13.58%)
Oct 09, 2008 6.120 6.950 6.110 6.110 17,833 -0.44(-6.72%)
Oct 08, 2008 6.050 6.550 6.020 6.550 11,940 -0.95(-12.67%)
Oct 07, 2008 7.500 7.500 7.200 7.500 13,300 +0.30(+4.17%)
Oct 06, 2008 7.400 7.410 6.730 7.200 6,030 -1.30(-15.29%)
Oct 03, 2008 8.550 8.600 8.500 8.500 2,500 -0.05(-0.58%)
Oct 02, 2008 8.550 8.550 8.550 8.550 2,700 +0.04(+0.47%)
Oct 01, 2008 8.510 8.510 8.510 8.510 100 -0.49(-5.44%)
Sep 30, 2008 8.740 9.000 8.740 9.000 1,000 +0.50(+5.88%)
Sep 29, 2008 9.070 9.070 8.500 8.500 3,500 -0.75(-8.11%)
Sep 26, 2008 9.250 9.250 0 +0.00(+0.00%)
Sep 25, 2008 9.250 9.250 9.250 9.250 270 -0.01(-0.11%)
Sep 24, 2008 9.270 9.270 9.260 9.260 1,500 -0.06(-0.64%)
Sep 23, 2008 9.260 9.320 9.250 9.320 3,000 -0.03(-0.32%)
Sep 22, 2008 9.410 9.410 9.310 9.350 6,200 -0.48(-4.88%)
Sep 19, 2008 9.100 9.830 9.100 9.830 60,840 +1.33(+15.65%)
Sep 18, 2008 8.250 9.050 7.900 8.500 22,700 +0.60(+7.59%)
Sep 17, 2008 9.000 9.000 7.900 7.900 1,640 -1.10(-12.22%)
Sep 16, 2008 9.010 9.060 9.000 9.000 6,900 -0.53(-5.56%)
Sep 15, 2008 9.650 9.650 9.530 9.530 4,108 -0.12(-1.24%)
Sep 12, 2008 10.00 10.00 9.650 9.650 23,833 -0.33(-3.31%)
Sep 11, 2008 9.950 9.980 9.950 9.980 10,700 +0.02(+0.20%)
Sep 10, 2008 9.740 9.960 9.740 9.960 2,963 +0.49(+5.17%)
Sep 09, 2008 9.800 9.800 9.470 9.470 3,897 -0.33(-3.37%)
Sep 08, 2008 9.550 9.830 9.550 9.800 15,000 +0.45(+4.81%)
Sep 05, 2008 9.660 9.660 9.350 9.350 4,200 -0.31(-3.21%)
Sep 04, 2008 9.810 9.810 9.660 9.660 3,300 -0.19(-1.93%)
Sep 03, 2008 9.850 0 +0.00(+0.00%)
Sep 02, 2008 9.890 10.12 9.850 9.850 5,300 +0.10(+1.03%)
Aug 29, 2008 9.630 9.750 9.630 9.750 2,200 -0.08(-0.81%)
Aug 28, 2008 9.270 9.830 9.270 9.830 10,800 +0.63(+6.85%)
Aug 27, 2008 9.200 9.200 0 +0.00(+0.00%)
Aug 26, 2008 9.200 0 +0.00(+0.00%)
Aug 25, 2008 9.200 9.200 9.200 9.200 695 +0.00(+0.00%)
Aug 22, 2008 9.200 9.200 0 +0.00(+0.00%)
Aug 21, 2008 9.200 9.200 9.200 9.200 600 -0.01(-0.11%)
Aug 20, 2008 9.210 9.210 9.210 9.210 1,000 +0.00(+0.00%)
Aug 19, 2008 9.210 9.210 9.210 9.210 520 -0.04(-0.43%)
Aug 18, 2008 9.260 9.260 9.250 9.250 2,500 -0.24(-2.53%)
Aug 15, 2008 9.490 8 +0.00(+0.00%)
Aug 14, 2008 9.490 0 +0.23(+2.48%)
Aug 13, 2008 9.490 9.490 9.260 9.260 0 -0.23(-2.42%)
Aug 12, 2008 9.490 9.490 9.490 9.490 267 +0.24(+2.59%)
Aug 11, 2008 9.270 9.270 9.250 9.250 2,800 -0.01(-0.11%)
Aug 08, 2008 9.260 9.260 9.260 9.260 1,000 +0.00(+0.00%)
Aug 07, 2008 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Aug 06, 2008 9.260 9.260 9.260 9.260 5,500 -0.09(-0.96%)
Aug 05, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Aug 04, 2008 9.360 9.360 9.340 9.350 3,700 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.