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 (%)
Dec 31, 2013 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Dec 30, 2013 0.2350 0.3000 0.2350 0.3000 375,870 +0.02(+7.14%)
Dec 27, 2013 0.2800 0.2800 0.2800 0.2800 73,550 +0.00(+0.00%)
Dec 26, 2013 0.2800 0.2800 0.2800 0.2800 5,844 -0.01(-3.45%)
Dec 24, 2013 0.2900 0.2900 0.2800 0.2900 16,400 +0.00(+0.00%)
Dec 23, 2013 0.2900 0.2900 0.2900 0.2900 57,173 +0.01(+1.75%)
Dec 20, 2013 0.3000 0.3000 0.2800 0.2850 30,400 +0.00(+1.79%)
Dec 19, 2013 0.2800 0.2800 0.2800 0.2800 353,670 +0.01(+3.70%)
Dec 18, 2013 0.2600 0.2700 0.2600 0.2700 60,250 -0.01(-3.57%)
Dec 17, 2013 0.2800 0.3200 0.2350 0.2800 33,327 -0.01(-5.08%)
Dec 16, 2013 0.2900 0.3300 0.2800 0.2950 89,865 +0.01(+1.72%)
Dec 13, 2013 0.2900 0.3100 0.2800 0.2900 0 -0.05(-14.71%)
Dec 12, 2013 0.3400 0.3400 0.3400 0.3400 3,950 +0.00(+0.00%)
Dec 11, 2013 0.3400 0.3400 0.3400 0.3400 23,300 +0.02(+6.25%)
Dec 10, 2013 0.2600 0.3300 0.2600 0.3200 75,000 +0.07(+28.00%)
Dec 09, 2013 0.2800 0.2800 0.1800 0.2500 55,000 -0.09(-26.47%)
Dec 06, 2013 0.3500 0.3600 0.3400 0.3400 79,707 -0.02(-5.56%)
Dec 05, 2013 0.3550 0.4000 0.3450 0.3600 44,730 -0.04(-10.00%)
Dec 04, 2013 0.3650 0.4000 0.3650 0.4000 15,950 +0.04(+11.11%)
Dec 03, 2013 0.3700 0.3900 0.3600 0.3600 226,282 -0.04(-10.00%)
Dec 02, 2013 0.3900 0.4000 0.3750 0.4000 187,650 +0.02(+5.26%)
Nov 29, 2013 0.3850 0.3850 0.3800 0.3800 29,590 +0.02(+4.11%)
Nov 27, 2013 0.3700 0.3700 0.3650 0.3650 924,202 +0.02(+4.29%)
Nov 26, 2013 0.3650 0.3650 0.3500 0.3500 302,500 -0.01(-1.41%)
Nov 25, 2013 0.3550 0.3550 0.3550 0.3550 353,030 +0.01(+2.90%)
Nov 22, 2013 0.3450 0.3450 0.3450 0.3450 500 +0.00(+1.47%)
Nov 21, 2013 0.3400 0.3400 0.3400 0.3400 9,800 -0.01(-4.23%)
Nov 20, 2013 0.3500 0.3550 0.3450 0.3550 101,862 +0.01(+2.90%)
Nov 19, 2013 0.3400 0.3500 0.3400 0.3450 7,750 +0.01(+2.99%)
Nov 18, 2013 0.3350 0.3350 0.3300 0.3350 9,700 +0.04(+13.56%)
Nov 15, 2013 0.3500 0.3500 0.2950 0.2950 28,520 -0.01(-3.28%)
Nov 14, 2013 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+1.67%)
Nov 12, 2013 0.3050 0.3200 0.3000 0.3000 32,370 -0.01(-3.23%)
Nov 11, 2013 0.3150 0.3150 0.3100 0.3100 9,300 +0.01(+1.64%)
Nov 08, 2013 0.3050 0.3200 0.3050 0.3050 28,808 -0.01(-1.61%)
Nov 07, 2013 0.3050 0.3500 0.3050 0.3100 8,765 -0.01(-3.13%)
Nov 06, 2013 0.3200 0.3200 0.3200 0.3200 33,011 +0.01(+3.23%)
Nov 05, 2013 0.3100 0.3100 0.3100 0.3100 3,100 -0.01(-3.13%)
Nov 04, 2013 0.3150 0.3300 0.3150 0.3200 14,357 -0.02(-4.48%)
Nov 01, 2013 0.3500 0.3500 0.3350 0.3350 11,100 +0.01(+1.52%)
Oct 31, 2013 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-2.37%)
Oct 30, 2013 0.3400 0.3400 0.3380 0.3380 18,350 +0.00(+0.90%)
Oct 29, 2013 0.3300 0.3350 0.3300 0.3350 68,550 -0.01(-1.47%)
Oct 28, 2013 0.3400 0.3500 0.3400 0.3400 11,673 +0.02(+6.25%)
Oct 25, 2013 0.3300 0.3500 0.3200 0.3200 56,640 +0.00(+0.00%)
Oct 24, 2013 0.3550 0.3550 0.3200 0.3200 33,480 -0.03(-9.86%)
Oct 22, 2013 0.3550 0.3550 0.3550 0 +0.03(+9.23%)
Oct 21, 2013 0.3500 0.3700 0.3250 0.3250 19,054 -0.02(-7.14%)
Oct 18, 2013 0.3100 0.3500 0.3100 0.3500 33,600 +0.10(+40.00%)
Oct 15, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 14, 2013 0.2500 0.2500 0.2500 0.2500 200 -0.01(-1.96%)
Oct 11, 2013 0.2550 0.2550 0.2550 0.2550 1,000 +0.02(+8.51%)
Oct 09, 2013 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
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.