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 )

6.440 -0.120 (-1.83%)
Streaming Delayed Price Updated: 3:01 PM 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 (%)
Apr 30, 2009 3.220 3.220 3.040 3.060 1,500 +0.06(+2.00%)
Apr 29, 2009 3.010 3.010 3.000 3.000 1,200 +0.17(+6.01%)
Apr 28, 2009 2.830 2.830 2.830 0 +0.00(+0.00%)
Apr 27, 2009 2.830 2.830 2.830 2.830 2,400 +0.01(+0.35%)
Apr 24, 2009 2.820 2.820 2.820 2.820 1,100 +0.02(+0.71%)
Apr 23, 2009 2.800 2.800 2.800 2.800 1,100 +0.03(+1.08%)
Apr 22, 2009 2.770 2.770 2.770 2.770 1,200 -0.08(-2.81%)
Apr 21, 2009 2.770 2.850 2.770 2.850 1,200 -0.40(-12.31%)
Apr 17, 2009 2.910 3.250 2.910 3.250 939 +0.00(+0.00%)
Apr 16, 2009 3.020 3.250 3.020 3.250 2,200 -0.10(-2.99%)
Apr 15, 2009 3.010 3.540 3.000 3.350 10,900 +0.19(+6.01%)
Apr 14, 2009 3.100 3.160 3.060 3.160 3,100 +0.16(+5.33%)
Apr 13, 2009 3.000 3.000 3.000 3.000 3,600 -0.01(-0.33%)
Apr 09, 2009 3.010 3.010 3.010 3.010 700 +0.31(+11.48%)
Apr 08, 2009 2.650 2.700 2.650 2.700 1,400 -0.10(-3.57%)
Apr 07, 2009 2.850 2.850 2.780 2.800 18,000 -0.29(-9.39%)
Apr 06, 2009 3.090 3.090 3.090 3.090 13,780 -0.05(-1.59%)
Apr 03, 2009 3.420 3.420 2.630 3.140 5,075 +0.14(+4.67%)
Apr 02, 2009 2.790 3.000 2.710 3.000 15,600 +0.49(+19.52%)
Mar 31, 2009 2.510 2.510 2.510 0 -0.20(-7.38%)
Mar 30, 2009 2.760 2.960 2.710 2.710 14,700 -0.03(-1.09%)
Mar 26, 2009 2.500 2.740 2.410 2.740 7,000 +0.23(+9.16%)
Mar 25, 2009 2.550 2.840 2.380 2.510 25,600 +0.09(+3.72%)
Mar 24, 2009 2.380 2.840 2.380 2.420 11,900 -0.05(-2.02%)
Mar 23, 2009 2.140 2.490 2.390 2.470 11,239 -0.20(-7.49%)
Mar 20, 2009 2.800 2.800 2.670 2.670 2,189 -0.13(-4.64%)
Mar 19, 2009 2.610 2.800 2.610 2.800 4,200 +0.19(+7.28%)
Mar 18, 2009 2.300 2.610 2.290 2.610 11,500 +0.01(+0.38%)
Mar 17, 2009 2.330 2.600 2.330 2.600 2,850 +0.60(+30.00%)
Mar 16, 2009 1.560 2.040 1.560 2.000 11,300 +0.00(+0.00%)
Mar 13, 2009 1.500 2.230 1.500 2.000 22,300 +0.92(+85.19%)
Mar 12, 2009 1.060 1.080 1.060 1.080 3,000 +0.06(+5.88%)
Mar 11, 2009 0.9600 1.020 0.9600 1.020 1,400 -0.09(-8.11%)
Mar 10, 2009 0.7700 1.110 0.7700 1.110 2,000 +0.11(+11.00%)
Mar 09, 2009 0.9300 1.110 0.9000 1.000 36,000 +0.09(+9.89%)
Mar 06, 2009 0.7000 0.9100 0.6900 0.9100 60,000 +0.11(+13.75%)
Mar 05, 2009 0.6500 0.8000 0.6500 0.8000 5,790 +0.00(+0.00%)
Mar 04, 2009 0.8000 0.8000 0.8000 0.8000 2,500 -0.13(-13.98%)
Mar 02, 2009 1.030 1.040 0.9300 0.9300 2,400 -0.24(-20.51%)
Feb 27, 2009 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Feb 26, 2009 1.160 1.170 1.030 1.170 34,700 +0.24(+25.81%)
Feb 25, 2009 0.9300 0.9300 0.9300 0.9300 7,000 -0.01(-1.06%)
Feb 24, 2009 0.8000 0.9400 0.8000 0.9400 8,400 +0.09(+10.59%)
Feb 23, 2009 0.8400 0.8500 0.8400 0.8500 3,700 -0.12(-12.37%)
Feb 20, 2009 0.9600 1.030 0.8500 0.9700 27,265 +0.07(+7.78%)
Feb 19, 2009 1.100 1.160 0.9000 0.9000 17,020 +0.04(+4.65%)
Feb 18, 2009 0.8900 0.8900 0.8600 0.8600 3,500 +0.01(+1.18%)
Feb 17, 2009 1.140 1.140 0.8400 0.8500 3,600 -0.30(-26.09%)
Feb 13, 2009 1.200 1.250 1.150 1.150 19,855 -0.05(-4.17%)
Feb 12, 2009 1.060 1.310 1.050 1.200 45,000 -0.40(-25.00%)
Feb 11, 2009 1.710 1.830 1.500 1.600 9,420 -0.30(-15.79%)
Feb 10, 2009 2.340 2.340 1.860 1.900 7,800 -0.31(-14.03%)
Feb 09, 2009 2.090 2.260 2.090 2.210 9,000 +0.06(+2.79%)
Feb 06, 2009 1.920 2.180 1.920 2.150 13,100 +0.33(+18.13%)
Feb 05, 2009 1.610 1.830 1.610 1.820 8,200 +0.08(+4.60%)
Feb 04, 2009 1.680 1.740 1.680 1.740 1,200 +0.03(+1.75%)
Feb 03, 2009 1.550 1.710 1.550 1.710 1,800 +0.06(+3.64%)
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.