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 )

0.0800 +0.0100 (+14.29%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 15, 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 14, 2024 0.0700 0.0700 0.0650 0.0700 39,867 +0.00(+0.00%)
May 13, 2024 0.0700 0.0700 0.0650 0.0700 62,500 +0.00(+0.00%)
May 10, 2024 0.0650 0.0700 0.0650 0.0700 101,500 +0.00(+0.00%)
May 09, 2024 0.0650 0.0700 0.0650 0.0700 65,000 +0.00(+0.00%)
May 08, 2024 0.0700 0.0700 0.0700 0.0700 56,006 +0.00(+0.00%)
May 07, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 06, 2024 0.0650 0.0700 0.0650 0.0700 165,000 +0.01(+7.69%)
May 03, 2024 0.0650 0.0650 0.0650 0.0650 88,000 +0.01(+8.33%)
May 02, 2024 0.0700 0.0700 0.0600 0.0600 68,500 -0.01(-14.29%)
May 01, 2024 0.0650 0.0700 0.0650 0.0700 294,150 +0.01(+7.69%)
Apr 30, 2024 0.0600 0.0700 0.0600 0.0650 210,500 +0.00(+0.00%)
Apr 29, 2024 0.0650 0.0650 0.0650 0.0650 64,600 +0.01(+8.33%)
Apr 26, 2024 0.0650 0.0650 0.0600 0.0600 140,500 +0.00(+0.00%)
Apr 25, 2024 0.0650 0.0650 0.0600 0.0600 195,143 -0.01(-7.69%)
Apr 24, 2024 0.0600 0.0650 0.0600 0.0650 759,225 +0.01(+8.33%)
Apr 23, 2024 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Apr 22, 2024 0.0600 0.0600 0.0600 0.0600 160,600 +0.00(+0.00%)
Apr 19, 2024 0.0600 0.0600 0.0600 0.0600 30,025 +0.00(+0.00%)
Apr 18, 2024 0.0600 0.0600 0.0600 0.0600 497,000 +0.00(+0.00%)
Apr 17, 2024 0.0600 0.0600 0.0600 0.0600 177,000 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 895,200 +0.00(+0.00%)
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 1,320,900 +0.00(+0.00%)
Apr 12, 2024 0.0600 0.0650 0.0600 0.0600 4,845,600 +0.00(+0.00%)
Apr 11, 2024 0.0650 0.0650 0.0600 0.0600 481,000 -0.01(-14.29%)
Apr 10, 2024 0.0700 0.0700 0.0650 0.0700 139,100 -0.00(-6.67%)
Apr 09, 2024 0.0750 0.0750 0.0700 0.0750 61,100 +0.00(+0.00%)
Apr 08, 2024 0.0750 0.0800 0.0700 0.0750 197,000 +0.00(+7.14%)
Apr 05, 2024 0.0650 0.0700 0.0650 0.0700 269,000 +0.01(+7.69%)
Apr 04, 2024 0.0650 0.0650 0.0650 0.0650 110,000 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0650 0.0600 0.0650 372,948 +0.01(+8.33%)
Apr 02, 2024 0.0600 0.0600 0.0600 0.0600 120,000 +0.00(+0.00%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 122,400 +0.00(+0.00%)
Mar 28, 2024 0.0600 0 +0.00(+0.00%)
Mar 22, 2024 0.0600 0 -0.01(-7.69%)
Mar 21, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 20, 2024 0.0600 0.0650 0.0600 0.0650 13,000 +0.00(+0.00%)
Mar 19, 2024 0.0650 0.0650 0.0650 0.0650 1,774 +0.00(+0.00%)
Mar 18, 2024 0.0650 0.0650 0.0650 0.0650 35,411 +0.01(+8.33%)
Mar 14, 2024 0.0600 0 -0.01(-7.69%)
Mar 13, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 11, 2024 0.0650 0 +0.00(+0.00%)
Mar 08, 2024 0.0600 0.0650 0.0550 0.0650 60,284 +0.00(+0.00%)
Mar 06, 2024 0.0650 0 +0.00(+0.00%)
Mar 05, 2024 0.0700 0.0700 0.0600 0.0650 70,000 -0.01(-7.14%)
Mar 04, 2024 0.0600 0.0700 0.0600 0.0700 161,000 +0.02(+27.27%)
Mar 01, 2024 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+0.00%)
Feb 26, 2024 0.0550 200 +0.00(+10.00%)
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 34,910 +0.00(+0.00%)
Feb 20, 2024 0.0500 0 +0.01(+11.11%)
Feb 16, 2024 0.0450 0 -0.01(-10.00%)
Feb 15, 2024 0.0550 0.0550 0.0500 0.0500 61,000 +0.00(+0.00%)
Feb 14, 2024 0.0550 0.0550 0.0500 0.0500 175,000 -0.00(-9.09%)
Feb 12, 2024 0.0550 0 +0.00(+0.00%)
Feb 09, 2024 0.0550 0.0550 0.0550 0.0550 45,000 -0.00(-8.33%)
Feb 02, 2024 0.0600 0 +0.00(+9.09%)
Feb 01, 2024 0.0500 0.0550 0.0500 0.0550 18,615 +0.00(+0.00%)
Jan 31, 2024 0.0550 0.0550 0.0550 0.0550 65,356 +0.00(+10.00%)
Jan 29, 2024 0.0500 763 -0.00(-9.09%)
Jan 26, 2024 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Jan 25, 2024 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 61,133 +0.00(+0.00%)
Jan 23, 2024 0.0500 0.0500 0.0450 0.0500 484,000 +0.00(+0.00%)
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 9,089 -0.00(-9.09%)
Jan 17, 2024 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jan 16, 2024 0.0550 0.0550 0.0550 0.0550 162,850 +0.00(+0.00%)
Jan 15, 2024 0.0550 0.0600 0.0550 0.0550 64,020 -0.00(-8.33%)
Jan 11, 2024 0.0600 0 +0.00(+0.00%)
Jan 10, 2024 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Jan 09, 2024 0.0600 0.0600 0.0600 0.0600 71,000 -0.01(-7.69%)
Jan 08, 2024 0.0600 0.0650 0.0600 0.0650 24,000 +0.00(+0.00%)
Jan 05, 2024 0.0600 0.0650 0.0600 0.0650 22,000 +0.00(+0.00%)
Jan 04, 2024 0.0650 0.0650 0.0600 0.0650 23,000 +0.00(+0.00%)
Jan 03, 2024 0.0650 0.0650 0.0650 0.0650 4,107 +0.01(+8.33%)
Jan 02, 2024 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-7.69%)
Dec 29, 2023 0.0650 0 -0.01(-7.14%)
Dec 28, 2023 0.0750 0.0750 0.0650 0.0700 139,610 +0.00(+0.00%)
Dec 27, 2023 0.0650 0.0700 0.0650 0.0700 44,000 +0.01(+7.69%)
Dec 22, 2023 0.0650 0 -0.01(-7.14%)
Dec 21, 2023 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Dec 20, 2023 0.0700 0.0700 0.0650 0.0700 30,000 -0.00(-6.67%)
Dec 19, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Dec 18, 2023 0.0700 0.0750 0.0650 0.0750 30,216 +0.00(+7.14%)
Dec 15, 2023 0.0650 0.0750 0.0650 0.0700 53,000 +0.00(+0.00%)
Dec 14, 2023 0.0650 0.0700 0.0650 0.0700 11,000 +0.01(+7.69%)
Dec 13, 2023 0.0700 0.0750 0.0650 0.0650 60,869 -0.01(-7.14%)
Dec 12, 2023 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+7.69%)
Dec 11, 2023 0.0750 0.0750 0.0600 0.0650 255,000 -0.01(-13.33%)
Dec 08, 2023 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Dec 07, 2023 0.0800 0.0800 0.0750 0.0750 111,405 -0.01(-6.25%)
Dec 06, 2023 0.0800 0.0850 0.0800 0.0800 87,600 +0.00(+0.00%)
Dec 05, 2023 0.0700 0.0800 0.0700 0.0800 150,000 +0.01(+14.29%)
Dec 04, 2023 0.0700 0.0700 0.0700 0.0700 280,000 +0.00(+0.00%)
Dec 01, 2023 0.0650 0.0800 0.0650 0.0700 300,000 +0.01(+16.67%)
Nov 30, 2023 0.0650 0.0650 0.0600 0.0600 21,000 -0.01(-7.69%)
Nov 29, 2023 0.0650 0.0700 0.0650 0.0650 291,076 +0.01(+8.33%)
Nov 28, 2023 0.0550 0.0600 0.0550 0.0600 144,032 +0.00(+9.09%)
Nov 27, 2023 0.0600 0.0650 0.0550 0.0550 306,633 -0.01(-15.38%)
Nov 24, 2023 0.0600 0.0650 0.0600 0.0650 79,000 +0.00(+0.00%)
Nov 23, 2023 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Nov 22, 2023 0.0600 0.0650 0.0600 0.0650 43,000 +0.01(+18.18%)
Nov 21, 2023 0.0550 0.0550 0.0550 0.0550 61,300 +0.00(+0.00%)
Nov 20, 2023 0.0550 0.0550 0.0550 0.0550 23,867 +0.00(+10.00%)
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 16, 2023 0.0550 0.0550 0.0500 0.0500 92,200 -0.00(-9.09%)
Nov 15, 2023 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Nov 13, 2023 0.0550 0 +0.00(+0.00%)
Nov 10, 2023 0.0550 0.0550 0.0500 0.0550 71,000 +0.00(+0.00%)
Nov 08, 2023 0.0550 400 -0.00(-8.33%)
Nov 07, 2023 0.0600 0.0600 0.0600 0.0600 96,000 +0.00(+0.00%)
Nov 03, 2023 0.0600 0 -0.01(-7.69%)
Nov 01, 2023 0.0650 45 +0.01(+8.33%)
Oct 31, 2023 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Oct 27, 2023 0.0600 0 -0.01(-7.69%)
Oct 26, 2023 0.0700 0.0700 0.0650 0.0650 6,000 +0.00(+0.00%)
Oct 24, 2023 0.0650 0 +0.01(+8.33%)
Oct 23, 2023 0.0650 0.0650 0.0600 0.0600 72,000 -0.01(-7.69%)
Oct 20, 2023 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Oct 19, 2023 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Oct 17, 2023 0.0700 0 +0.00(+0.00%)
Oct 16, 2023 0.0600 0.0700 0.0600 0.0700 161,700 +0.01(+16.67%)
Oct 12, 2023 0.0600 0 +0.00(+0.00%)
Oct 11, 2023 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Oct 06, 2023 0.0650 0 -0.01(-7.14%)
Oct 05, 2023 0.0650 0.0750 0.0650 0.0700 335,666 +0.01(+16.67%)
Oct 04, 2023 0.0600 0.0600 0.0550 0.0600 122,000 +0.00(+0.00%)
Oct 03, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Oct 02, 2023 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
Sep 29, 2023 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Sep 28, 2023 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Sep 27, 2023 0.0600 0.0600 0.0600 0.0600 138,000 -0.01(-7.69%)
Sep 26, 2023 0.0700 0.0700 0.0650 0.0650 109,000 -0.01(-7.14%)
Sep 21, 2023 0.0700 0 +0.01(+7.69%)
Sep 20, 2023 0.0700 0.0700 0.0650 0.0650 23,402 +0.00(+0.00%)
Sep 19, 2023 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Sep 18, 2023 0.0700 0.0800 0.0650 0.0650 230,000 +0.00(+0.00%)
Sep 15, 2023 0.0650 0.0700 0.0650 0.0650 205,000 +0.00(+0.00%)
Sep 14, 2023 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Sep 13, 2023 0.0700 0.0700 0.0600 0.0650 590,500 +0.00(+0.00%)
Sep 12, 2023 0.0650 0.0700 0.0650 0.0650 542,800 +0.00(+0.00%)
Sep 11, 2023 0.0600 0.0650 0.0600 0.0650 53,000 +0.00(+0.00%)
Sep 08, 2023 0.0650 0.0650 0.0650 0.0650 419,885 +0.01(+8.33%)
Sep 06, 2023 0.0600 250 -0.01(-7.69%)
Sep 05, 2023 0.0700 0.0700 0.0650 0.0650 80,741 +0.00(+0.00%)
Sep 01, 2023 0.0650 0 +0.01(+8.33%)
Aug 31, 2023 0.0650 0.0650 0.0600 0.0600 264,500 -0.01(-7.69%)
Aug 30, 2023 0.0600 0.0650 0.0600 0.0650 100,000 +0.01(+8.33%)
Aug 29, 2023 0.0600 0.0600 0.0550 0.0600 113,900 -0.01(-7.69%)
Aug 28, 2023 0.0700 0.0700 0.0600 0.0650 289,000 -0.01(-7.14%)
Aug 25, 2023 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0700 0.0700 0.0700 199,000 +0.01(+7.69%)
Aug 23, 2023 0.0700 0.0700 0.0650 0.0650 61,000 -0.01(-7.14%)
Aug 22, 2023 0.0700 0.0700 0.0700 0.0700 96,741 +0.00(+0.00%)
Aug 21, 2023 0.0650 0.0700 0.0650 0.0700 85,000 +0.01(+7.69%)
Aug 18, 2023 0.0650 0.0650 0.0650 0.0650 30,099 +0.00(+0.00%)
Aug 17, 2023 0.0650 0.0650 0.0600 0.0650 94,050 -0.01(-7.14%)
Aug 16, 2023 0.0650 0.0700 0.0650 0.0700 45,000 +0.00(+0.00%)
Aug 15, 2023 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Aug 14, 2023 0.0750 0.0750 0.0700 0.0750 39,332 +0.00(+0.00%)
Aug 11, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 10, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Aug 09, 2023 0.0750 0.0750 0.0750 0.0750 62,000 +0.00(+0.00%)
Aug 08, 2023 0.0800 0.0800 0.0750 0.0750 112,986 +0.00(+0.00%)
Aug 04, 2023 0.0750 0 +0.00(+7.14%)
Aug 03, 2023 0.0800 0.0800 0.0700 0.0700 708,415 -0.03(-30.00%)
Aug 02, 2023 0.1000 0.1050 0.1000 0.1000 37,000 -0.00(-4.76%)
Aug 01, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Jul 31, 2023 0.1000 0.1050 0.1000 0.1000 27,039 -0.00(-4.76%)
Jul 27, 2023 0.1050 0 +0.01(+10.53%)
Jul 26, 2023 0.1000 0.1000 0.0900 0.0950 350,000 -0.01(-5.00%)
Jul 25, 2023 0.1050 0.1050 0.1000 0.1000 183,005 -0.00(-4.76%)
Jul 24, 2023 0.1100 0.1150 0.1000 0.1050 106,600 -0.01(-4.55%)
Jul 21, 2023 0.1150 0.1150 0.0900 0.1100 689,500 -0.01(-8.33%)
Jul 20, 2023 0.1050 0.1200 0.1050 0.1200 85,000 +0.02(+20.00%)
Jul 19, 2023 0.1000 0.1000 0.1000 0.1000 17,500 +0.00(+0.00%)
Jul 18, 2023 0.1000 0.1000 0.1000 0.1000 52,000 +0.01(+5.26%)
Jul 17, 2023 0.1100 0.1100 0.0950 0.0950 70,000 -0.01(-9.52%)
Jul 14, 2023 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Jul 13, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jul 12, 2023 0.1050 0.1100 0.1050 0.1100 25,500 +0.01(+4.76%)
Jul 11, 2023 0.1000 0.1050 0.1000 0.1050 44,923 +0.00(+0.00%)
Jul 10, 2023 0.1250 0.1250 0.1050 0.1050 140,000 -0.01(-12.50%)
Jul 07, 2023 0.1200 0.1200 0.1200 0.1200 61,843 -0.01(-7.69%)
Jul 06, 2023 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Jul 05, 2023 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Jul 04, 2023 0.1200 0.1300 0.1200 0.1300 96,000 +0.00(+0.00%)
Jun 30, 2023 0.1300 0 +0.01(+8.33%)
Jun 29, 2023 0.1200 0.1300 0.1150 0.1200 260,400 -0.01(-4.00%)
Jun 28, 2023 0.1400 0.1400 0.1250 0.1250 37,100 -0.02(-10.71%)
Jun 27, 2023 0.1600 0.1600 0.1400 0.1400 67,500 -0.02(-12.50%)
Jun 26, 2023 0.1700 0.1700 0.1600 0.1600 95,500 -0.01(-5.88%)
Jun 23, 2023 0.1750 0.1750 0.1700 0.1700 25,000 -0.00(-2.86%)
Jun 22, 2023 0.1750 0.1800 0.1700 0.1750 36,000 +0.00(+0.00%)
Jun 21, 2023 0.1700 0.1800 0.1700 0.1750 7,000 +0.00(+2.94%)
Jun 20, 2023 0.1650 0.1700 0.1650 0.1700 5,000 +0.00(+0.00%)
Jun 19, 2023 0.1700 0.1700 0.1700 0.1700 7,000 +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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.