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 (%)
Apr 29, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 28, 2020 0.0310 0.0370 0.0300 0.0300 620,230 -0.01(-33.18%)
Apr 27, 2020 0.0302 0.0500 0.0249 0.0449 627,668 +0.01(+49.67%)
Apr 24, 2020 0.0330 0.0453 0.0300 0.0300 254,900 +0.00(+0.00%)
Apr 23, 2020 0.0240 0.0400 0.0240 0.0300 423,995 +0.00(+20.00%)
Apr 22, 2020 0.0320 0.0400 0.0250 0.0250 481,870 -0.00(-16.67%)
Apr 21, 2020 0.0310 0.0650 0.0250 0.0300 291,095 -0.01(-25.00%)
Apr 20, 2020 0.0425 0.0750 0.0280 0.0400 299,113 +0.01(+33.33%)
Apr 17, 2020 0.0270 0.0450 0.0270 0.0300 361,700 -0.01(-31.82%)
Apr 16, 2020 0.1450 0.1450 0.0350 0.0440 729,124 -0.01(-20.00%)
Apr 15, 2020 0.0410 0.0750 0.0410 0.0550 207,366 +0.00(+10.00%)
Apr 14, 2020 0.1154 0.1154 0.0300 0.0500 502,655 -0.01(-16.67%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0900 0.0400 0.0600 263,509 -0.02(-25.00%)
Apr 07, 2020 0.0600 0.0800 0.0500 0.0800 57,331 +0.01(+14.29%)
Apr 06, 2020 0.0400 0.0700 0.0400 0.0700 2,238 +0.03(+55.56%)
Apr 03, 2020 0.0450 0.0750 0.0450 0.0450 70,800 +0.00(+0.00%)
Apr 02, 2020 0.0450 0.0500 0.0450 0.0450 34,690 +0.00(+2.27%)
Apr 01, 2020 0.0400 0.0700 0.0400 0.0440 35,069 -0.00(-2.22%)
Mar 31, 2020 0.0450 0.0800 0.0350 0.0450 60,492 +0.00(+0.00%)
Mar 30, 2020 0.0650 0.0700 0.0300 0.0450 89,987 +0.00(+12.50%)
Mar 27, 2020 0.0450 0.0600 0.0200 0.0400 289,900 -0.01(-23.08%)
Mar 19, 2020 0.0520 0.0520 0.0520 0 +0.00(+6.34%)
Mar 18, 2020 0.0486 0.0519 0.0450 0.0489 315,426 -0.00(-4.49%)
Mar 17, 2020 0.0490 0.0618 0.0490 0.0512 947,463 +0.00(+0.39%)
Mar 16, 2020 0.0536 0.0582 0.0495 0.0510 480,755 -0.01(-13.56%)
Mar 13, 2020 0.0630 0.0700 0.0510 0.0590 637,300 -0.00(-1.67%)
Mar 12, 2020 0.0682 0.0693 0.0563 0.0600 596,011 -0.01(-8.12%)
Mar 11, 2020 0.0630 0.0675 0.0610 0.0653 918,148 -0.01(-8.03%)
Mar 10, 2020 0.0749 0.0749 0.0680 0.0710 292,513 +0.00(+1.43%)
Mar 09, 2020 0.0700 0.0750 0.0650 0.0700 554,779 -0.00(-6.67%)
Mar 06, 2020 0.0770 0.0869 0.0750 0.0750 473,300 -0.00(-1.32%)
Mar 05, 2020 0.0755 0.0850 0.0750 0.0760 216,649 -0.01(-10.59%)
Mar 04, 2020 0.0770 0.0925 0.0760 0.0850 2,038,944 +0.00(+3.41%)
Mar 03, 2020 0.0953 0.0985 0.0815 0.0822 2,844,202 -0.01(-7.43%)
Mar 02, 2020 0.1100 0.1112 0.0887 0.0888 1,018,001 -0.01(-9.39%)
Feb 28, 2020 0.0750 0.1000 0.0600 0.0980 3,253,200 +0.02(+27.27%)
Feb 27, 2020 0.0750 0.0780 0.0700 0.0770 141,962 -0.00(-1.28%)
Feb 26, 2020 0.0810 0.0810 0.0780 0.0780 171,719 -0.00(-2.01%)
Feb 25, 2020 0.0830 0.0830 0.0750 0.0796 121,758 -0.00(-1.12%)
Feb 24, 2020 0.0750 0.0860 0.0750 0.0805 28,185 -0.00(-5.29%)
Feb 21, 2020 0.0850 0.0900 0.0800 0.0850 20,800 -0.00(-2.30%)
Feb 20, 2020 0.0820 0.0900 0.0810 0.0870 109,941 -0.00(-0.57%)
Feb 19, 2020 0.0889 0.0900 0.0810 0.0875 142,250 +0.01(+12.18%)
Feb 18, 2020 0.0735 0.0869 0.0735 0.0780 130,250 +0.00(+0.00%)
Feb 14, 2020 0.0813 0.0813 0.0775 0.0780 303,200 -0.00(-5.91%)
Feb 13, 2020 0.0702 0.0829 0.0702 0.0829 159,381 +0.01(+7.66%)
Feb 12, 2020 0.0718 0.0775 0.0718 0.0770 216,325 -0.01(-8.66%)
Feb 11, 2020 0.0840 0.0886 0.0800 0.0843 98,501 -0.00(-1.98%)
Feb 10, 2020 0.0830 0.0920 0.0820 0.0860 201,971 +0.00(+1.18%)
Feb 07, 2020 0.0880 0.0880 0.0825 0.0850 257,100 -0.01(-11.46%)
Feb 06, 2020 0.0800 0.0990 0.0800 0.0960 92,194 +0.00(+3.23%)
Feb 05, 2020 0.0955 0.0955 0.0900 0.0930 209,294 -0.00(-2.62%)
Feb 04, 2020 0.0970 0.1047 0.0900 0.0955 275,385 -0.01(-9.05%)
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.