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 )

6.660 -0.180 (-2.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2013 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Feb 27, 2013 3.290 3.290 3.290 3.290 5,200 +0.02(+0.61%)
Feb 26, 2013 3.380 3.390 3.270 3.270 2,000 -0.04(-1.21%)
Feb 22, 2013 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Feb 21, 2013 3.430 3.430 3.310 3.310 7,600 -0.13(-3.78%)
Feb 20, 2013 3.570 3.570 3.440 3.440 1,400 -0.17(-4.71%)
Feb 19, 2013 3.500 3.610 3.460 3.610 11,500 +0.21(+6.18%)
Feb 15, 2013 3.400 3.400 3.400 0 -0.03(-0.87%)
Feb 14, 2013 3.430 3.430 3.430 3.430 1,000 -0.03(-0.87%)
Feb 13, 2013 3.610 3.610 3.430 3.460 33,000 -0.06(-1.70%)
Feb 12, 2013 3.490 3.520 3.460 3.520 24,300 +0.05(+1.44%)
Feb 11, 2013 3.230 3.530 3.230 3.470 8,980 +0.25(+7.76%)
Feb 08, 2013 3.180 3.250 3.180 3.220 12,700 +0.13(+4.21%)
Feb 07, 2013 3.080 3.090 3.080 3.090 4,200 +0.10(+3.34%)
Feb 06, 2013 2.990 2.990 2.990 2.990 2,500 +0.00(+0.00%)
Feb 04, 2013 3.150 3.150 2.990 2.990 23,700 -0.10(-3.24%)
Feb 01, 2013 3.010 3.090 3.010 3.090 21,900 +0.08(+2.66%)
Jan 31, 2013 3.050 3.050 3.010 3.010 9,000 -0.07(-2.27%)
Jan 30, 2013 3.080 3.080 3.080 3.080 5,100 -0.02(-0.65%)
Jan 29, 2013 3.200 3.200 3.100 3.100 23,000 -0.10(-3.13%)
Jan 28, 2013 3.170 3.200 3.160 3.200 3,000 +0.01(+0.31%)
Jan 25, 2013 3.140 3.190 3.140 3.190 4,000 -0.02(-0.62%)
Jan 24, 2013 3.180 3.220 3.180 3.210 9,600 +0.01(+0.31%)
Jan 23, 2013 3.250 3.250 3.190 3.200 5,000 -0.06(-1.84%)
Jan 22, 2013 3.260 3.270 3.250 3.260 1,200 -0.05(-1.51%)
Jan 21, 2013 3.130 3.310 3.110 3.310 5,500 +0.26(+8.52%)
Jan 18, 2013 2.950 3.050 2.950 3.050 2,300 +0.11(+3.74%)
Jan 17, 2013 2.710 2.940 2.710 2.940 5,800 +0.21(+7.69%)
Jan 16, 2013 2.740 2.740 2.570 2.730 1,700 +0.01(+0.37%)
Jan 15, 2013 2.770 2.770 2.720 2.720 3,550 -0.01(-0.37%)
Jan 14, 2013 2.550 2.730 2.550 2.730 1,900 +0.23(+9.20%)
Jan 11, 2013 2.500 2.500 2.500 2.500 3,000 +0.03(+1.21%)
Jan 10, 2013 2.560 2.560 2.430 2.470 3,700 -0.08(-3.14%)
Jan 09, 2013 2.640 2.870 2.550 2.550 4,800 +0.07(+2.82%)
Jan 08, 2013 2.330 2.480 2.330 2.480 2,850 +0.08(+3.33%)
Jan 07, 2013 2.400 2.400 2.400 2.400 5,500 +0.09(+3.90%)
Jan 04, 2013 2.310 2.310 2.310 2.310 1,125 +0.00(+0.00%)
Jan 03, 2013 2.310 2.310 2.140 2.310 23,300 +0.01(+0.43%)
Jan 02, 2013 2.300 2.300 2.300 2.300 10,000 +0.08(+3.60%)
Dec 31, 2012 2.220 2.220 2.220 0 -0.02(-0.89%)
Dec 28, 2012 2.230 2.240 2.230 2.240 3,900 +0.19(+9.27%)
Dec 27, 2012 2.050 2.050 2.050 2.050 1,000 -0.11(-5.09%)
Dec 24, 2012 2.160 2.160 2.160 0 -0.05(-2.26%)
Dec 21, 2012 2.250 2.350 2.180 2.210 2,990 -0.20(-8.30%)
Dec 20, 2012 2.190 2.410 2.180 2.410 2,300 +0.00(+0.00%)
Dec 19, 2012 2.150 2.410 2.150 2.410 1,800 +0.41(+20.50%)
Dec 18, 2012 1.920 2.010 1.910 2.000 2,000 -0.02(-0.99%)
Dec 17, 2012 2.000 2.020 2.000 2.020 13,700 +0.05(+2.54%)
Dec 14, 2012 1.970 1.970 1.970 1.970 10,600 -0.03(-1.50%)
Dec 13, 2012 2.020 2.030 2.000 2.000 21,700 -0.03(-1.48%)
Dec 12, 2012 2.010 2.030 2.000 2.030 1,500 +0.03(+1.50%)
Dec 11, 2012 1.950 2.220 1.950 2.000 11,030 +0.05(+2.56%)
Dec 10, 2012 1.930 1.950 1.930 1.950 6,900 +0.10(+5.41%)
Dec 07, 2012 1.850 1.850 1.850 1.850 1,300 +0.05(+2.78%)
Dec 06, 2012 1.820 1.820 1.800 1.800 1,560 -0.17(-8.63%)
Dec 05, 2012 1.800 1.970 1.750 1.970 25,800 +0.17(+9.44%)
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.