Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Lgc Capital Ltd (TSV: LG )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, May 28, 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 08, 2023 0.1800 0.2000 0.1800 0.1950 17,500 +0.02(+8.33%)
May 05, 2023 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
May 04, 2023 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
May 03, 2023 0.1950 0.1950 0.1850 0.1850 45,000 -0.01(-5.13%)
May 02, 2023 0.1950 0.1950 0.1950 0.1950 14,000 +0.01(+2.63%)
May 01, 2023 0.1900 0.2000 0.1900 0.1900 256,500 -0.01(-5.00%)
Apr 28, 2023 0.1900 0.2000 0.1900 0.2000 11,000 +0.02(+8.11%)
Apr 27, 2023 0.1900 0.1900 0.1850 0.1850 33,410 -0.01(-2.63%)
Apr 26, 2023 0.2000 0.2000 0.1900 0.1900 170,424 -0.01(-2.56%)
Apr 25, 2023 0.1900 0.2000 0.1900 0.1950 60,000 +0.01(+2.63%)
Apr 24, 2023 0.2000 0.2000 0.1900 0.1900 67,010 -0.01(-5.00%)
Apr 21, 2023 0.1950 0.2000 0.1900 0.2000 100,500 +0.00(+0.00%)
Apr 20, 2023 0.1900 0.2000 0.1800 0.2000 178,500 +0.01(+5.26%)
Apr 19, 2023 0.1800 0.1900 0.1700 0.1900 579,000 +0.01(+2.70%)
Apr 18, 2023 0.1800 0.1850 0.1800 0.1850 94,830 +0.01(+2.78%)
Apr 17, 2023 0.2000 0.2250 0.1800 0.1800 483,500 -0.02(-10.00%)
Apr 14, 2023 0.2200 0.2200 0.1900 0.2000 101,000 -0.02(-9.09%)
Apr 13, 2023 0.2350 0.2350 0.2100 0.2200 185,107 -0.01(-4.35%)
Apr 12, 2023 0.2500 0.2550 0.2250 0.2300 72,204 -0.01(-6.12%)
Apr 11, 2023 0.2500 0.2500 0.2300 0.2450 13,000 -0.01(-2.00%)
Apr 10, 2023 0.2600 0.2750 0.2500 0.2500 95,905 -0.01(-3.85%)
Apr 06, 2023 0.2600 0 +0.01(+4.00%)
Apr 05, 2023 0.2500 0.2500 0.2400 0.2500 21,000 -0.01(-1.96%)
Apr 04, 2023 0.2500 0.2600 0.2500 0.2550 191,000 +0.01(+4.08%)
Apr 03, 2023 0.2400 0.2450 0.2400 0.2450 251,405 +0.01(+2.08%)
Mar 31, 2023 0.2150 0.2400 0.2150 0.2400 141,633 +0.03(+14.29%)
Mar 30, 2023 0.2250 0.2300 0.2100 0.2100 52,350 -0.04(-16.00%)
Mar 29, 2023 0.2300 0.2700 0.2250 0.2500 134,900 +0.00(+0.00%)
Mar 28, 2023 0.2200 0.2500 0.2200 0.2500 52,500 +0.02(+11.11%)
Mar 27, 2023 0.2300 0.2300 0.2200 0.2250 21,003 -0.01(-2.17%)
Mar 24, 2023 0.2200 0.2300 0.2200 0.2300 24,500 +0.01(+4.55%)
Mar 23, 2023 0.1950 0.2350 0.1950 0.2200 56,034 +0.03(+15.79%)
Mar 22, 2023 0.2000 0.2050 0.1900 0.1900 112,530 -0.02(-9.52%)
Mar 21, 2023 0.2250 0.2300 0.2000 0.2100 183,332 -0.01(-2.33%)
Mar 20, 2023 0.2150 0.2500 0.2000 0.2150 252,157 +0.02(+10.26%)
Mar 17, 2023 0.1600 0.2100 0.1600 0.1950 243,700 +0.03(+18.18%)
Mar 16, 2023 0.1700 0.1700 0.1650 0.1650 7,770 -0.01(-2.94%)
Mar 15, 2023 0.1650 0.1700 0.1600 0.1700 35,930 +0.01(+6.25%)
Mar 14, 2023 0.1600 0.1700 0.1600 0.1600 59,000 +0.00(+0.00%)
Mar 13, 2023 0.1600 0.1650 0.1550 0.1600 71,435 +0.01(+6.67%)
Mar 10, 2023 0.1350 0.1550 0.1350 0.1500 169,500 +0.01(+11.11%)
Mar 09, 2023 0.1400 0.1400 0.1350 0.1350 44,000 -0.01(-3.57%)
Mar 08, 2023 0.1150 0.1450 0.1150 0.1400 441,938 +0.03(+21.74%)
Mar 07, 2023 0.1150 0.1150 0.1100 0.1150 77,000 -0.00(-4.17%)
Mar 06, 2023 0.1200 0.1200 0.1150 0.1200 59,125 +0.00(+4.35%)
Mar 03, 2023 0.1150 0.1150 0.1150 0.1150 17,500 +0.01(+4.55%)
Mar 02, 2023 0.1150 0.1150 0.1050 0.1100 97,600 +0.00(+0.00%)
Mar 01, 2023 0.1050 0.1100 0.1050 0.1100 39,500 +0.01(+10.00%)
Feb 28, 2023 0.1000 0.1000 0.1000 0.1000 38,409 +0.00(+0.00%)
Feb 24, 2023 0.1000 0 +0.00(+0.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 22, 2023 0.1100 0.1100 0.0950 0.1000 204,500 -0.01(-13.04%)
Feb 21, 2023 0.1150 0.1150 0.1150 0.1150 9,577 -0.00(-4.17%)
Feb 17, 2023 0.1200 0 +0.00(+4.35%)
Feb 16, 2023 0.1100 0.1150 0.1100 0.1150 25,500 +0.01(+4.55%)
Feb 15, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Feb 14, 2023 0.1050 0.1100 0.1050 0.1100 23,300 +0.00(+0.00%)
Feb 13, 2023 0.1050 0.1100 0.1050 0.1100 80,500 +0.01(+4.76%)
Feb 10, 2023 0.1100 0.1100 0.1050 0.1050 67,000 -0.01(-4.55%)
Feb 09, 2023 0.1350 0.1350 0.1100 0.1100 156,000 -0.03(-18.52%)
Feb 08, 2023 0.1300 0.1350 0.1300 0.1350 282,133 +0.00(+0.00%)
Feb 07, 2023 0.1250 0.1350 0.1250 0.1350 57,193 +0.01(+8.00%)
Feb 06, 2023 0.1250 0.1250 0.1150 0.1250 25,500 +0.01(+13.64%)
Feb 03, 2023 0.1200 0.1200 0.1100 0.1100 18,500 -0.01(-8.33%)
Feb 02, 2023 0.1100 0.1250 0.1100 0.1200 421,000 +0.01(+14.29%)
Feb 01, 2023 0.1050 0.1050 0.1000 0.1050 21,500 +0.00(+5.00%)
Jan 30, 2023 0.1000 0 -0.00(-4.76%)
Jan 27, 2023 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Jan 26, 2023 0.1150 0.1150 0.1050 0.1050 38,000 -0.01(-12.50%)
Jan 25, 2023 0.1200 0.1250 0.1200 0.1200 98,000 -0.01(-4.00%)
Jan 24, 2023 0.1150 0.1250 0.1150 0.1250 160,500 +0.00(+0.00%)
Jan 23, 2023 0.1200 0.1250 0.1200 0.1250 334,750 +0.01(+4.17%)
Jan 20, 2023 0.1300 0.1300 0.1150 0.1200 148,823 -0.01(-4.00%)
Jan 19, 2023 0.1050 0.1300 0.1050 0.1250 424,503 +0.02(+19.05%)
Jan 18, 2023 0.1000 0.1050 0.0900 0.1050 151,071 +0.01(+10.53%)
Jan 17, 2023 0.0950 0.1150 0.0900 0.0950 491,519 +0.03(+46.15%)
Jan 16, 2023 0.0600 0.0650 0.0600 0.0650 81,000 +0.00(+0.00%)
Jan 13, 2023 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+8.33%)
Jan 12, 2023 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
Jan 11, 2023 0.0650 0.0650 0.0600 0.0600 12,827 -0.01(-7.69%)
Jan 10, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 09, 2023 0.0650 0.0650 0.0650 0.0650 41,500 +0.01(+8.33%)
Jan 06, 2023 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+9.09%)
Jan 05, 2023 0.0650 0.0650 0.0550 0.0550 28,000 -0.01(-15.38%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Dec 30, 2022 0.0600 0 +0.00(+0.00%)
Dec 29, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Dec 28, 2022 0.0700 0.0700 0.0550 0.0550 141,162 -0.02(-21.43%)
Dec 23, 2022 0.0700 0 -0.00(-6.67%)
Dec 22, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 21, 2022 0.0750 0.0750 0.0750 0.0750 24,073 +0.00(+7.14%)
Dec 20, 2022 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Dec 19, 2022 0.0700 0.0750 0.0700 0.0750 5,000 +0.00(+7.14%)
Dec 16, 2022 0.0650 0.0700 0.0650 0.0700 4,500 +0.01(+16.67%)
Dec 15, 2022 0.0600 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Dec 14, 2022 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Dec 13, 2022 0.0650 0.0650 0.0600 0.0600 119,015 -0.01(-7.69%)
Dec 12, 2022 0.0750 0.0750 0.0650 0.0650 43,500 -0.01(-18.75%)
Dec 08, 2022 0.0800 0 +0.01(+14.29%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Dec 06, 2022 0.0700 0.0700 0.0600 0.0700 82,373 -0.00(-6.67%)
Dec 02, 2022 0.0750 0 +0.00(+0.00%)
Dec 01, 2022 0.0700 0.0750 0.0700 0.0750 102,000 +0.00(+7.14%)
Nov 30, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 29, 2022 0.0650 0.0700 0.0650 0.0700 16,000 +0.00(+0.00%)
Nov 28, 2022 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Nov 25, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 23, 2022 0.0700 823 +0.00(+0.00%)
Nov 15, 2022 0.0700 0 +0.00(+0.00%)
Nov 14, 2022 0.0650 0.0700 0.0600 0.0700 20,612 +0.00(+0.00%)
Nov 11, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 10, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 09, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Nov 08, 2022 0.0700 0.0700 0.0600 0.0650 41,800 -0.01(-7.14%)
Nov 07, 2022 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Nov 04, 2022 0.0650 0.0700 0.0650 0.0700 109,500 +0.01(+7.69%)
Nov 03, 2022 0.0650 0.0650 0.0500 0.0650 116,550 -0.01(-7.14%)
Nov 02, 2022 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
Nov 01, 2022 0.0650 0.0700 0.0650 0.0700 28,350 +0.01(+7.69%)
Oct 31, 2022 0.0750 0.0750 0.0650 0.0650 91,000 -0.01(-18.75%)
Oct 28, 2022 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 27, 2022 0.0800 0.0800 0.0800 0.0800 5,500 +0.01(+14.29%)
Oct 26, 2022 0.0700 0.0750 0.0700 0.0700 18,691 +0.00(+0.00%)
Oct 25, 2022 0.0750 0.0750 0.0650 0.0700 52,150 +0.00(+0.00%)
Oct 21, 2022 0.0700 0 +0.01(+7.69%)
Oct 20, 2022 0.0700 0.0700 0.0650 0.0650 21,000 -0.01(-13.33%)
Oct 19, 2022 0.0750 0.0750 0.0700 0.0750 22,000 +0.00(+0.00%)
Oct 18, 2022 0.0800 0.0800 0.0750 0.0750 24,510 -0.01(-11.76%)
Oct 17, 2022 0.0750 0.0850 0.0750 0.0850 29,000 +0.01(+6.25%)
Oct 14, 2022 0.0750 0.0800 0.0750 0.0800 7,000 +0.01(+6.67%)
Oct 13, 2022 0.0750 0.0800 0.0750 0.0750 21,000 -0.01(-6.25%)
Oct 12, 2022 0.0850 0.0850 0.0800 0.0800 25,000 +0.00(+0.00%)
Oct 11, 2022 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Oct 07, 2022 0.0800 0 -0.01(-5.88%)
Oct 06, 2022 0.0800 0.0850 0.0800 0.0850 3,000 +0.00(+0.00%)
Oct 05, 2022 0.0800 0.0850 0.0800 0.0850 5,000 +0.00(+0.00%)
Oct 04, 2022 0.0850 0.0850 0.0850 0.0850 4,500 -0.00(-5.56%)
Oct 03, 2022 0.0900 0.0900 0.0900 0.0900 28,050 +0.00(+0.00%)
Sep 30, 2022 0.0850 0.0900 0.0850 0.0900 2,000 +0.01(+12.50%)
Sep 29, 2022 0.0750 0.0800 0.0750 0.0800 3,000 -0.01(-5.88%)
Sep 28, 2022 0.0850 0.0900 0.0850 0.0850 30,500 +0.01(+6.25%)
Sep 26, 2022 0.0800 0 -0.01(-5.88%)
Sep 23, 2022 0.1000 0.1000 0.0850 0.0850 7,000 -0.00(-5.56%)
Sep 22, 2022 0.0950 0.1000 0.0850 0.0900 64,600 -0.01(-10.00%)
Sep 21, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 20, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 19, 2022 0.0950 0.0950 0.0900 0.0950 46,115 +0.00(+0.00%)
Sep 16, 2022 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Sep 15, 2022 0.1000 0.1000 0.0950 0.0950 21,000 -0.01(-5.00%)
Sep 14, 2022 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Sep 12, 2022 0.0950 0 +0.01(+5.56%)
Sep 09, 2022 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Sep 08, 2022 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 07, 2022 0.1000 0.1000 0.0900 0.0900 44,500 -0.01(-10.00%)
Sep 06, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Sep 02, 2022 0.0950 0 -0.01(-5.00%)
Sep 01, 2022 0.1000 0.1050 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 30, 2022 0.1000 0 -0.01(-9.09%)
Aug 29, 2022 0.1150 0.1150 0.1050 0.1100 9,500 +0.00(+0.00%)
Aug 26, 2022 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Aug 25, 2022 0.1150 0.1200 0.1150 0.1150 64,044 +0.01(+4.55%)
Aug 24, 2022 0.1000 0.1150 0.1000 0.1100 37,136 +0.01(+15.79%)
Aug 23, 2022 0.0950 0.0950 0.0950 0.0950 47,500 +0.00(+0.00%)
Aug 22, 2022 0.1000 0.1000 0.0950 0.0950 6,500 -0.01(-5.00%)
Aug 19, 2022 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Aug 18, 2022 0.0950 0.1000 0.0950 0.1000 19,500 +0.01(+11.11%)
Aug 17, 2022 0.1000 0.1000 0.0900 0.0900 10,500 -0.01(-10.00%)
Aug 16, 2022 0.1000 0.1000 0.1000 0.1000 2,510 +0.00(+0.00%)
Aug 15, 2022 0.1100 0.1100 0.1000 0.1000 176,000 -0.00(-4.76%)
Aug 12, 2022 0.1100 0.1100 0.1000 0.1050 534,500 -0.01(-4.55%)
Aug 11, 2022 0.1000 0.1200 0.1000 0.1100 72,500 +0.01(+10.00%)
Aug 10, 2022 0.1050 0.1100 0.1000 0.1000 143,000 +0.00(+0.00%)
Aug 09, 2022 0.1000 0.1000 0.1000 0.1000 110,040 +0.01(+5.26%)
Aug 08, 2022 0.1000 0.1050 0.0950 0.0950 196,000 -0.01(-5.00%)
Aug 05, 2022 0.1000 0.1000 0.1000 0.1000 66,500 -0.00(-4.76%)
Aug 04, 2022 0.1150 0.1150 0.1000 0.1050 219,050 -0.01(-4.55%)
Aug 03, 2022 0.1100 0.1100 0.1100 0.1100 11,500 +0.01(+4.76%)
Aug 02, 2022 0.1200 0.1300 0.1050 0.1050 228,532 -0.01(-12.50%)
Jul 29, 2022 0.1200 0 -0.01(-4.00%)
Jul 28, 2022 0.1250 0.1250 0.1250 0.1250 109,000 +0.00(+0.00%)
Jul 27, 2022 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Jul 26, 2022 0.1250 0.1250 0.1250 0.1250 6,545 +0.00(+0.00%)
Jul 25, 2022 0.1300 0.1300 0.1200 0.1250 31,000 -0.01(-7.41%)
Jul 22, 2022 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 23,550 -0.01(-6.67%)
Jul 19, 2022 0.1500 0 +0.00(+0.00%)
Jul 15, 2022 0.1500 0 +0.00(+0.00%)
Jul 14, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Jul 13, 2022 0.1600 0.1600 0.1400 0.1400 37,500 -0.01(-6.67%)
Jul 12, 2022 0.1700 0.1700 0.1500 0.1500 130,500 -0.02(-14.29%)
Jul 11, 2022 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-2.78%)
Jul 07, 2022 0.1800 0 +0.01(+5.88%)
Jul 06, 2022 0.1700 0.1700 0.1700 0.1700 142,500 +0.00(+0.00%)
Jul 05, 2022 0.2000 0.2000 0.1700 0.1700 316,500 -0.04(-19.05%)
Jul 04, 2022 0.2100 0.2100 0.2100 0.2100 500 +0.01(+2.44%)
Jun 30, 2022 0.2050 0 -0.02(-8.89%)
Jun 29, 2022 0.2400 0.2400 0.2150 0.2250 115,500 -0.02(-8.16%)
Jun 28, 2022 0.2000 0.2750 0.2000 0.2450 751,542 +0.07(+44.12%)
Jun 27, 2022 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jun 24, 2022 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+3.03%)
Jun 23, 2022 0.1950 0.1950 0.1650 0.1650 100,500 -0.01(-8.33%)
Jun 22, 2022 0.1800 0.1800 0.1800 0.1800 3,530 -0.02(-10.00%)
Jun 21, 2022 0.1900 0.2000 0.1700 0.2000 39,500 +0.01(+5.26%)
Jun 20, 2022 0.2000 0.2050 0.1900 0.1900 85,634 +0.01(+5.56%)
Jun 17, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Jun 16, 2022 0.1700 0.1750 0.1700 0.1750 7,387 +0.01(+6.06%)
Jun 15, 2022 0.1900 0.1900 0.1650 0.1650 33,000 -0.04(-17.50%)
Jun 14, 2022 0.2000 0.2000 0.1900 0.2000 7,000 +0.00(+0.00%)
Jun 13, 2022 0.2000 0.2000 0.2000 0.2000 2,500 -0.00(-2.44%)
Jun 10, 2022 0.2050 0.2050 0.2050 0.2050 4,505 +0.00(+0.00%)
Jun 09, 2022 0.2100 0.2100 0.2050 0.2050 23,700 -0.01(-2.38%)
Jun 08, 2022 0.2000 0.2100 0.2000 0.2100 168,501 +0.01(+5.00%)
Jun 07, 2022 0.1950 0.2100 0.1950 0.2000 235,000 +0.01(+2.56%)
Jun 06, 2022 0.1800 0.1950 0.1800 0.1950 231,547 +0.02(+14.71%)
Jun 03, 2022 0.1800 0.1800 0.1650 0.1700 31,500 -0.01(-5.56%)
Jun 02, 2022 0.1750 0.1800 0.1700 0.1800 149,500 +0.01(+2.86%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.