Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquefied Natural GS (OP: LNGLF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 2.250 2.372 2.250 2.370 211,013 +0.09(+3.95%)
Jan 29, 2015 2.390 2.390 2.260 2.280 582,823 -0.14(-5.71%)
Jan 28, 2015 2.440 2.520 2.410 2.418 538,095 +0.04(+1.81%)
Jan 27, 2015 2.300 2.440 2.300 2.375 715,368 +0.21(+9.45%)
Jan 26, 2015 2.110 2.170 2.110 2.170 479,307 +0.05(+2.36%)
Jan 23, 2015 2.100 2.130 2.080 2.120 485,338 +0.10(+4.95%)
Jan 22, 2015 1.960 2.050 1.960 2.020 482,502 +0.07(+3.59%)
Jan 21, 2015 1.900 1.950 1.900 1.950 320,843 +0.15(+8.33%)
Jan 20, 2015 1.790 1.820 1.766 1.800 1,007,626 -0.16(-8.16%)
Jan 16, 2015 1.960 1.960 1.960 0 +0.07(+3.70%)
Jan 15, 2015 1.900 2.010 1.870 1.890 476,254 +0.01(+0.53%)
Jan 14, 2015 1.730 1.890 1.725 1.880 2,833,450 +0.19(+11.24%)
Jan 13, 2015 1.690 0 +0.11(+6.96%)
Jan 12, 2015 1.700 1.700 1.570 1.580 204,472 -0.11(-6.50%)
Jan 09, 2015 1.720 1.720 1.650 1.690 159,570 +0.03(+1.80%)
Jan 08, 2015 1.660 1.690 1.620 1.660 200,493 -0.06(-3.38%)
Jan 07, 2015 1.700 1.760 1.660 1.718 382,186 -0.02(-1.26%)
Jan 06, 2015 1.810 1.810 1.720 1.740 332,006 -0.08(-4.40%)
Jan 05, 2015 1.910 1.920 1.810 1.820 773,826 -0.20(-9.90%)
Jan 02, 2015 1.990 2.050 1.950 2.020 158,657 +0.11(+5.76%)
Dec 31, 2014 1.910 1.910 1.910 0 -0.06(-3.05%)
Dec 30, 2014 1.990 1.990 1.950 1.970 148,066 -0.09(-4.37%)
Dec 29, 2014 2.080 2.080 2.060 2.060 260,913 +0.00(+0.00%)
Dec 26, 2014 2.030 2.070 2.020 2.060 129,838 +0.04(+1.73%)
Dec 24, 2014 2.025 2.025 2.025 0 -0.02(-1.22%)
Dec 23, 2014 2.040 2.050 2.010 2.050 316,759 -0.08(-3.76%)
Dec 22, 2014 2.150 2.220 2.110 2.130 492,388 +0.14(+7.04%)
Dec 19, 2014 2.000 2.050 1.930 1.990 687,192 -0.01(-0.50%)
Dec 18, 2014 1.900 2.010 1.860 2.000 1,514,300 +0.19(+10.19%)
Dec 17, 2014 1.754 1.850 1.750 1.815 1,112,385 +0.29(+19.41%)
Dec 16, 2014 1.570 1.520 1,972,365 -0.13(-7.88%)
Dec 15, 2014 1.780 1.780 1.620 1.650 932,180 -0.18(-9.84%)
Dec 12, 2014 1.880 1.904 1.760 1.830 1,602,231 -0.07(-3.94%)
Dec 11, 2014 2.000 2.000 1.900 1.905 1,059,623 -0.14(-7.07%)
Dec 10, 2014 2.110 2.170 2.020 2.050 440,853 -0.08(-3.76%)
Dec 09, 2014 2.040 2.130 1.970 2.130 697,063 -0.02(-1.16%)
Dec 08, 2014 2.250 2.250 2.150 2.155 424,278 -0.20(-8.30%)
Dec 05, 2014 2.275 2.360 2.200 2.350 842,156 -0.20(-7.84%)
Dec 04, 2014 2.630 2.640 2.540 2.550 277,158 +0.05(+1.84%)
Dec 03, 2014 2.470 2.540 2.444 2.504 374,895 +0.28(+12.79%)
Dec 02, 2014 2.200 2.270 2.170 2.220 603,657 -0.03(-1.33%)
Dec 01, 2014 2.100 2.349 1.950 2.250 1,826,156 -0.42(-15.73%)
Nov 28, 2014 2.790 2.840 2.620 2.670 551,931 -0.45(-14.42%)
Nov 26, 2014 3.120 3.120 3.120 0 -0.01(-0.32%)
Nov 25, 2014 3.125 3.170 3.125 3.130 102,501 +0.01(+0.32%)
Nov 24, 2014 3.070 3.140 3.070 3.120 137,700 +0.07(+2.29%)
Nov 21, 2014 3.030 3.090 3.000 3.050 125,228 +0.03(+0.99%)
Nov 20, 2014 2.980 3.050 2.950 3.020 300,548 -0.11(-3.51%)
Nov 19, 2014 3.200 3.200 3.110 3.130 88,448 -0.03(-0.95%)
Nov 18, 2014 3.100 3.220 3.100 3.160 176,164 +0.08(+2.60%)
Nov 17, 2014 3.100 3.100 3.080 226,158 -0.02(-0.65%)
Nov 14, 2014 3.020 3.130 3.020 3.100 153,454 -0.07(-2.21%)
Nov 13, 2014 3.165 3.250 3.110 3.170 474,287 -0.07(-2.16%)
Nov 12, 2014 3.210 3.240 3.170 3.240 81,485 +0.05(+1.56%)
Nov 11, 2014 3.210 3.210 3.120 3.190 402,679 -0.14(-4.20%)
Nov 10, 2014 3.360 3.370 3.330 3.330 264,249 +0.06(+1.83%)
Nov 07, 2014 3.220 3.320 3.220 3.270 318,611 +0.13(+4.14%)
Nov 06, 2014 3.230 3.230 3.140 3.140 263,024 -0.13(-3.97%)
Nov 05, 2014 3.190 3.290 3.010 3.270 1,804,667 -0.01(-0.31%)
Nov 04, 2014 3.460 3.460 3.230 3.280 637,633 -0.12(-3.53%)
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.