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 31, 2017 0.4801 0.4975 0.4800 0.4800 16,950 -0.02(-3.52%)
May 30, 2017 0.4998 0.5000 0.4850 0.4975 164,255 -0.00(-0.92%)
May 26, 2017 0.4870 0.5100 0.4870 0.5021 37,482 -0.00(-0.57%)
May 25, 2017 0.5100 0.5100 0.5030 0.5050 9,791 -0.01(-0.98%)
May 24, 2017 0.4999 0.5100 0.4900 0.5100 228,501 +0.01(+2.00%)
May 23, 2017 0.4975 0.4975 0.4975 0.5000 84,968 -0.02(-4.58%)
May 22, 2017 0.5300 0.5300 0.5240 0.5240 50,405 -0.00(-0.24%)
May 19, 2017 0.5299 0.5300 0.5250 0.5252 38,605 +0.01(+1.01%)
May 18, 2017 0.5290 0.5290 0.5100 0.5200 69,681 -0.01(-1.79%)
May 17, 2017 0.5200 0.5295 0.5175 0.5295 33,661 +0.00(+0.76%)
May 16, 2017 0.5150 0.5350 0.5150 0.5255 214,239 -0.00(-0.85%)
May 15, 2017 0.5250 0.5350 0.5200 0.5300 69,269 +0.01(+0.95%)
May 12, 2017 0.5165 0.5300 0.5150 0.5250 241,951 +0.00(+0.94%)
May 11, 2017 0.5400 0.5410 0.5120 0.5201 144,158 +0.00(+0.02%)
May 10, 2017 0.5100 0.5200 0.5000 0.5200 104,539 +0.01(+1.96%)
May 09, 2017 0.5000 0.5200 0.5000 0.5100 124,040 -0.01(-1.35%)
May 08, 2017 0.5000 0.5200 0.5000 0.5170 141,635 -0.01(-0.96%)
May 05, 2017 0.5112 0.5225 0.5112 0.5220 209,176 +0.00(+0.58%)
May 04, 2017 0.5300 0.5300 0.5190 0.5190 135,133 -0.00(-0.13%)
May 03, 2017 0.5000 0.5350 0.5000 0.5197 274,772 +0.02(+3.94%)
May 02, 2017 0.5100 0.5100 0.5000 0.5000 29,544 -0.01(-0.99%)
May 01, 2017 0.5100 0.5120 0.5000 0.5050 87,551 -0.00(-0.49%)
Apr 28, 2017 0.5100 0.5100 0.5050 0.5075 92,625 -0.01(-1.46%)
Apr 27, 2017 0.5200 0.5219 0.5062 0.5150 99,589 +0.00(+0.59%)
Apr 26, 2017 0.5100 0.5150 0.5100 0.5120 117,883 +0.01(+1.39%)
Apr 25, 2017 0.5075 0.5100 0.5000 0.5050 96,674 -0.01(-1.94%)
Apr 24, 2017 0.4900 0.5150 0.4900 0.5150 74,768 +0.01(+0.98%)
Apr 21, 2017 0.5100 0.5195 0.4900 0.5100 288,141 +0.01(+2.00%)
Apr 20, 2017 0.4900 0.5100 0.4900 0.5000 284,498 +0.01(+1.83%)
Apr 19, 2017 0.5060 0.5060 0.4900 0.4910 323,510 -0.01(-1.41%)
Apr 18, 2017 0.5135 0.5135 0.4950 0.4980 189,956 -0.02(-4.69%)
Apr 17, 2017 0.5322 0.5340 0.5120 0.5225 165,239 -0.00(-0.48%)
Apr 13, 2017 0.5340 0.5340 0.5100 0.5250 111,910 -0.00(-0.10%)
Apr 12, 2017 0.5300 0.5300 0.5210 0.5255 154,359 +0.00(+0.86%)
Apr 11, 2017 0.5200 0.5300 0.5200 0.5210 107,082 +0.01(+1.17%)
Apr 10, 2017 0.5100 0.5150 0.4975 0.5150 409,502 +0.00(+0.49%)
Apr 07, 2017 0.5000 0.5150 0.5000 0.5125 67,561 +0.01(+1.99%)
Apr 06, 2017 0.5055 0.5100 0.4900 0.5025 188,447 +0.00(+0.30%)
Apr 05, 2017 0.4874 0.5150 0.4874 0.5010 254,900 -0.01(-1.76%)
Apr 04, 2017 0.5149 0.5150 0.5000 0.5100 179,042 +0.01(+0.99%)
Apr 03, 2017 0.5118 0.5240 0.5000 0.5050 155,460 -0.00(-0.20%)
Mar 31, 2017 0.5050 0.5100 0.5000 0.5060 190,593 -0.01(-1.17%)
Mar 30, 2017 0.4999 0.5130 0.4999 0.5120 288,353 +0.01(+1.59%)
Mar 29, 2017 0.5050 0.5050 0.5000 0.5040 254,466 -0.00(-0.20%)
Mar 28, 2017 0.5000 0.5050 0.4800 0.5050 336,869 +0.01(+2.85%)
Mar 27, 2017 0.5066 0.5066 0.4755 0.4910 263,640 -0.01(-2.58%)
Mar 24, 2017 0.5000 0.5040 0.4900 0.5040 142,493 +0.01(+2.86%)
Mar 23, 2017 0.5100 0.5150 0.4900 0.4900 31,522 -0.02(-2.97%)
Mar 22, 2017 0.5180 0.5200 0.4950 0.5050 255,017 -0.02(-3.81%)
Mar 21, 2017 0.5450 0.5450 0.5250 0.5250 36,933 -0.03(-5.23%)
Mar 20, 2017 0.5610 0.5610 0.5425 0.5540 119,173 +0.03(+5.52%)
Mar 17, 2017 0.5300 0.5350 0.5200 0.5250 705,683 +0.01(+0.96%)
Mar 16, 2017 0.5256 0.5256 0.5050 0.5200 114,658 +0.00(+0.00%)
Mar 15, 2017 0.5200 0.5210 0.5050 0.5200 178,391 +0.01(+1.96%)
Mar 14, 2017 0.5200 0.5200 0.5050 0.5100 207,048 +0.01(+2.00%)
Mar 13, 2017 0.5000 0.5050 0.4900 0.5000 488,762 -0.02(-3.85%)
Mar 10, 2017 0.4964 0.5200 0.4964 0.5200 75,046 +0.00(+0.39%)
Mar 09, 2017 0.5200 0.5250 0.5100 0.5180 207,082 -0.02(-3.18%)
Mar 08, 2017 0.5490 0.5490 0.5258 0.5350 215,772 -0.01(-1.20%)
Mar 07, 2017 0.5454 0.5454 0.5256 0.5415 103,319 -0.01(-1.55%)
Mar 06, 2017 0.5510 0.5510 0.5200 0.5500 186,634 -0.02(-2.96%)
Mar 03, 2017 0.5700 0.5700 0.5620 0.5667 77,433 -0.00(-0.59%)
Mar 02, 2017 0.5810 0.5810 0.5701 0.5701 166,799 -0.02(-3.37%)
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.