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 )

6.360 -0.200 (-3.05%)
Streaming Delayed Price Updated: 3:56 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, 2010 5.700 5.700 5.650 5.650 5,300 +0.05(+0.89%)
Apr 29, 2010 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Apr 28, 2010 5.600 5.600 5.600 5.600 3,200 -0.10(-1.75%)
Apr 27, 2010 5.700 5.750 5.700 5.700 11,000 +0.05(+0.88%)
Apr 26, 2010 5.660 5.660 5.650 5.650 900 -0.20(-3.42%)
Apr 23, 2010 5.850 5.850 5.850 5.850 1,000 +0.35(+6.36%)
Apr 22, 2010 5.550 5.550 5.500 5.500 3,000 -0.10(-1.79%)
Apr 21, 2010 5.600 5.600 5.600 5.600 500 +0.25(+4.67%)
Apr 20, 2010 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Apr 19, 2010 5.600 5.600 5.350 5.350 1,170 -0.40(-6.96%)
Apr 16, 2010 5.850 5.850 5.750 5.750 5,026 -0.19(-3.20%)
Apr 15, 2010 5.950 5.950 5.900 5.940 4,724 +0.04(+0.68%)
Apr 14, 2010 5.980 5.980 5.900 5.900 3,600 -0.08(-1.34%)
Apr 13, 2010 6.140 6.140 5.900 5.980 3,100 +0.08(+1.36%)
Apr 12, 2010 5.980 5.980 5.900 5.900 9,564 -0.07(-1.17%)
Apr 09, 2010 5.960 5.970 5.960 5.970 9,580 +0.02(+0.34%)
Apr 08, 2010 6.110 6.110 5.910 5.950 10,210 -0.30(-4.80%)
Apr 07, 2010 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 06, 2010 6.250 6.250 6.250 6.250 300 +0.24(+3.99%)
Apr 05, 2010 6.030 6.030 6.010 6.010 2,516 +0.00(+0.00%)
Apr 01, 2010 6.010 6.010 6.010 0 +0.10(+1.69%)
Mar 31, 2010 6.220 6.220 5.910 5.910 6,300 -0.16(-2.64%)
Mar 30, 2010 6.070 6.070 6.070 6.070 1,500 -0.18(-2.88%)
Mar 29, 2010 6.010 6.250 6.000 6.250 3,000 +0.08(+1.30%)
Mar 26, 2010 6.170 6.200 6.170 6.170 4,920 +0.23(+3.87%)
Mar 25, 2010 5.940 5.950 5.920 5.940 5,000 +0.19(+3.30%)
Mar 24, 2010 5.910 5.910 5.750 5.750 750 +0.00(+0.00%)
Mar 23, 2010 5.750 5.750 5.750 5.750 1,700 +0.00(+0.00%)
Mar 22, 2010 5.800 5.800 5.750 5.750 2,300 -0.18(-3.04%)
Mar 19, 2010 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Mar 18, 2010 5.950 5.950 5.930 5.930 6,900 -0.01(-0.17%)
Mar 17, 2010 5.740 5.940 5.740 5.940 5,055 +0.39(+7.03%)
Mar 16, 2010 5.430 5.550 5.430 5.550 950 +0.06(+1.09%)
Mar 15, 2010 5.480 5.490 5.410 5.490 1,200 +0.01(+0.18%)
Mar 12, 2010 5.350 5.480 5.350 5.480 1,100 +0.13(+2.43%)
Mar 11, 2010 5.350 5.350 5.350 5.350 2,352 +0.10(+1.90%)
Mar 10, 2010 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 09, 2010 5.250 5.250 5.250 5.250 800 +0.10(+1.94%)
Mar 08, 2010 5.250 5.250 5.150 5.150 10,000 -0.10(-1.90%)
Mar 05, 2010 5.160 5.250 5.160 5.250 1,300 +0.29(+5.85%)
Mar 04, 2010 4.920 5.110 4.920 4.960 4,780 -0.13(-2.55%)
Mar 03, 2010 5.100 5.100 5.050 5.090 1,600 -0.02(-0.39%)
Mar 02, 2010 5.090 5.110 5.090 5.110 2,360 +0.01(+0.20%)
Mar 01, 2010 5.000 5.100 5.000 5.100 1,600 +0.00(+0.00%)
Feb 26, 2010 4.890 5.100 4.830 5.100 4,000 +0.21(+4.29%)
Feb 25, 2010 4.890 4.890 4.890 4.890 400 -0.05(-1.01%)
Feb 24, 2010 4.940 4.940 4.940 0 +0.00(+0.00%)
Feb 23, 2010 5.000 5.000 4.940 4.940 1,760 -0.11(-2.18%)
Feb 22, 2010 5.050 5.050 5.040 5.050 1,600 -0.20(-3.81%)
Feb 19, 2010 5.230 5.250 5.230 5.250 5,000 +0.25(+5.00%)
Feb 18, 2010 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 17, 2010 5.090 5.100 5.000 5.000 2,673 +0.00(+0.00%)
Feb 16, 2010 5.100 5.100 4.790 5.000 7,475 +0.03(+0.60%)
Feb 12, 2010 4.970 4.970 4.970 0 +0.22(+4.63%)
Feb 11, 2010 4.810 4.810 4.750 4.750 9,950 -0.29(-5.75%)
Feb 10, 2010 5.210 5.210 5.040 5.040 850 +0.00(+0.00%)
Feb 09, 2010 5.040 5.040 5.040 5.040 312 +0.45(+9.80%)
Feb 08, 2010 5.030 5.030 4.590 4.590 5,000 -0.41(-8.20%)
Feb 05, 2010 5.120 5.130 5.000 5.000 9,400 -0.01(-0.20%)
Feb 04, 2010 5.010 5.010 5.010 0 +0.00(+0.00%)
Feb 03, 2010 5.100 5.100 5.010 5.010 2,365 -0.09(-1.76%)
Feb 02, 2010 5.100 5.100 5.100 5.100 300 +0.09(+1.80%)
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.