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 (%)
May 30, 2014 1.010 1.080 1.010 1.080 783,459 +0.15(+16.13%)
May 29, 2014 0.9192 0.9300 0.8950 0.9300 309,736 +0.06(+6.90%)
May 28, 2014 0.8869 0.8870 0.8600 0.8700 259,224 +0.00(+0.00%)
May 27, 2014 0.8700 0.9000 0.8500 0.8700 539,573 -0.04(-3.87%)
May 23, 2014 0.9050 0.9050 0.9050 0 -0.03(-2.69%)
May 22, 2014 0.9350 0.9350 0.9200 0.9300 597,574 +0.05(+5.68%)
May 21, 2014 0.9310 0.9370 0.8550 0.8800 1,348,023 -0.09(-9.56%)
May 20, 2014 0.9330 0.9850 0.9270 0.9730 1,438,178 +0.18(+23.16%)
May 19, 2014 0.7999 0.8000 0.7860 0.7900 546,778 +0.00(+0.00%)
May 16, 2014 0.8079 0.8080 0.7800 0.7900 1,015,803 -0.02(-1.86%)
May 15, 2014 0.7800 0.8100 0.7800 0.8050 1,144,234 +0.12(+16.67%)
May 14, 2014 0.6800 0.7058 0.6800 0.6900 456,690 +0.02(+2.99%)
May 13, 2014 0.6811 0.6855 0.6700 0.6700 291,258 +0.02(+3.08%)
May 12, 2014 0.6549 0.6550 0.6433 0.6500 324,797 -0.01(-1.52%)
May 09, 2014 0.6650 0.6650 0.6567 0.6600 336,401 +0.00(+0.00%)
May 08, 2014 0.6600 0.6600 0.6580 0.6600 332,348 +0.02(+2.48%)
May 07, 2014 0.6490 0.6490 0.6400 0.6440 485,367 -0.02(-3.16%)
May 06, 2014 0.6787 0.6787 0.6600 0.6650 570,704 +0.03(+3.91%)
May 05, 2014 0.6317 0.6400 0.6300 0.6400 70,346 +0.03(+4.07%)
May 02, 2014 0.6250 0.6250 0.6100 0.6150 136,714 -0.01(-1.44%)
May 01, 2014 0.6200 0.6300 0.6200 0.6240 234,904 +0.00(+0.65%)
Apr 30, 2014 0.6200 0.6250 0.6167 0.6200 189,364 +0.01(+1.64%)
Apr 29, 2014 0.6140 0.6170 0.6080 0.6100 385,626 -0.00(-0.65%)
Apr 28, 2014 0.6200 0.6200 0.6000 0.6140 511,385 -0.02(-3.31%)
Apr 25, 2014 0.6350 0.6350 0.6250 0.6350 81,688 +0.01(+1.60%)
Apr 24, 2014 0.6400 0.6400 0.6200 0.6250 366,517 -0.03(-4.58%)
Apr 23, 2014 0.6100 0.6550 0.6100 0.6550 454,958 +0.07(+11.97%)
Apr 22, 2014 0.5700 0.6000 0.5700 0.5850 191,767 +0.03(+6.36%)
Apr 21, 2014 0.5600 0.5600 0.5450 0.5500 126,105 +0.00(+0.00%)
Apr 17, 2014 0.5500 0.5500 0.5500 0 +0.02(+2.80%)
Apr 16, 2014 0.5100 0.5450 0.5100 0.5350 95,803 +0.02(+3.88%)
Apr 15, 2014 0.5200 0.5200 0.5120 0.5150 57,220 +0.01(+0.98%)
Apr 14, 2014 0.5100 0.5100 0.4940 0.5100 78,688 +0.02(+4.08%)
Apr 11, 2014 0.4900 0.4900 0.4850 0.4900 0 -0.03(-5.77%)
Apr 10, 2014 0.5300 0.5300 0.5150 0.5200 201,206 -0.01(-0.95%)
Apr 09, 2014 0.5250 0.5300 0.5250 0.5250 55,392 +0.00(+0.00%)
Apr 08, 2014 0.5388 0.5388 0.5200 0.5250 178,156 -0.02(-2.78%)
Apr 07, 2014 0.5400 0.5435 0.5300 0.5400 61,718 -0.01(-0.92%)
Apr 04, 2014 0.5550 0.5550 0.5400 0.5450 0 -0.01(-0.91%)
Apr 03, 2014 0.5549 0.5550 0.5482 0.5500 353,675 +0.00(+0.00%)
Apr 02, 2014 0.5500 0.5500 0.5400 0.5500 326,541 +0.00(+0.00%)
Apr 01, 2014 0.5550 0.5550 0.5450 0.5500 51,627 -0.00(-0.36%)
Mar 31, 2014 0.5646 0.5646 0.5400 0.5520 141,381 -0.00(-0.36%)
Mar 28, 2014 0.5549 0.5550 0.5400 0.5540 0 -0.01(-2.64%)
Mar 27, 2014 0.5693 0.5700 0.5550 0.5690 525,565 +0.03(+5.37%)
Mar 26, 2014 0.5400 0.5500 0.5400 0.5400 380,667 +0.03(+5.88%)
Mar 25, 2014 0.5000 0.5100 0.5000 0.5100 182,800 +0.01(+2.00%)
Mar 24, 2014 0.5100 0.5100 0.5000 0.5000 173,386 +0.00(+0.00%)
Mar 21, 2014 0.5050 0.5050 0.4800 0.5000 174,927 -0.02(-3.85%)
Mar 20, 2014 0.5100 0.5200 0.5000 0.5200 383,651 -0.02(-3.54%)
Mar 19, 2014 0.5448 0.5450 0.5391 0.5391 368,647 +0.02(+3.67%)
Mar 18, 2014 0.5178 0.5200 0.5000 0.5200 154,652 +0.03(+6.12%)
Mar 17, 2014 0.4880 0.4900 0.4700 0.4900 404,065 +0.02(+4.26%)
Mar 14, 2014 0.4500 0.4700 0.4500 0.4700 0 +0.02(+5.62%)
Mar 13, 2014 0.4500 0.4500 0.4300 0.4450 200,581 +0.01(+1.14%)
Mar 12, 2014 0.4300 0.4400 0.3913 0.4400 276,598 +0.02(+3.53%)
Mar 11, 2014 0.4449 0.4450 0.4100 0.4250 1,353,524 -0.08(-15.00%)
Mar 10, 2014 0.5050 0.5200 0.5000 0.5000 877,875 +0.09(+23.46%)
Mar 07, 2014 0.4099 0.4100 0.4000 0.4050 0 +0.04(+9.49%)
Mar 06, 2014 0.3550 0.3700 0.3400 0.3699 74,330 +0.03(+8.79%)
Mar 05, 2014 0.3500 0.3500 0.3400 0.3400 200,826 +0.02(+4.62%)
Mar 04, 2014 0.3100 0.3250 0.3099 0.3250 45,667 +0.02(+4.84%)
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.