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 (%)
Jun 30, 2016 0.5437 0.5437 0.5274 0.5350 44,622 +0.01(+1.90%)
Jun 29, 2016 0.5134 0.5337 0.5103 0.5250 151,548 -0.00(-0.83%)
Jun 28, 2016 0.5225 0.5300 0.5200 0.5294 145,878 +0.02(+4.57%)
Jun 27, 2016 0.5178 0.5178 0.5025 0.5062 135,789 -0.02(-4.48%)
Jun 24, 2016 0.5147 0.5424 0.5025 0.5300 599,802 -0.07(-11.56%)
Jun 23, 2016 0.5860 0.5997 0.5854 0.5993 176,877 +0.00(+0.05%)
Jun 22, 2016 0.5949 0.6100 0.5784 0.5990 127,711 -0.03(-4.16%)
Jun 21, 2016 0.6275 0.6275 0.6200 0.6250 52,237 +0.01(+0.81%)
Jun 20, 2016 0.6286 0.6300 0.6150 0.6200 179,938 +0.00(+0.00%)
Jun 17, 2016 0.6000 0.6300 0.6000 0.6200 65,736 +0.02(+3.42%)
Jun 16, 2016 0.6203 0.6406 0.5977 0.5995 67,310 -0.05(-7.77%)
Jun 15, 2016 0.6198 0.6600 0.6198 0.6500 307,328 +0.10(+19.27%)
Jun 14, 2016 0.5439 0.5600 0.5350 0.5450 474,081 -0.08(-13.49%)
Jun 13, 2016 0.5975 0.6450 0.5950 0.6300 465,325 +0.03(+5.00%)
Jun 10, 2016 0.6136 0.6323 0.5800 0.6000 791,973 -0.12(-16.67%)
Jun 09, 2016 0.8405 0.8410 0.6700 0.7200 2,551,347 -0.10(-12.30%)
Jun 08, 2016 0.8000 1.000 0.7706 0.8210 1,496,292 +0.18(+27.82%)
Jun 07, 2016 0.5893 0.6590 0.5850 0.6423 1,215,118 +0.11(+20.28%)
Jun 06, 2016 0.5194 0.5520 0.5193 0.5340 507,617 +0.07(+14.10%)
Jun 03, 2016 0.4630 0.4704 0.4420 0.4680 355,570 +0.04(+10.12%)
Jun 02, 2016 0.4254 0.4266 0.4200 0.4250 118,848 +0.01(+1.19%)
Jun 01, 2016 0.4381 0.4381 0.4200 0.4200 49,053 -0.01(-1.18%)
May 31, 2016 0.4000 0.4360 0.4000 0.4250 123,429 +0.03(+8.97%)
May 27, 2016 0.3900 0.3900 0.3900 0 -0.01(-1.52%)
May 26, 2016 0.3979 0.3984 0.3900 0.3960 81,311 -0.00(-0.38%)
May 25, 2016 0.3944 0.3980 0.3932 0.3975 113,468 +0.00(+1.13%)
May 24, 2016 0.3896 0.3945 0.3799 0.3931 55,195 +0.00(+0.78%)
May 23, 2016 0.3962 0.4000 0.3860 0.3900 42,098 -0.00(-0.76%)
May 20, 2016 0.3952 0.3952 0.3762 0.3930 338,346 +0.01(+3.53%)
May 19, 2016 0.3829 0.3829 0.3760 0.3796 84,054 -0.01(-3.16%)
May 18, 2016 0.3949 0.4001 0.3753 0.3920 233,244 -0.01(-1.38%)
May 17, 2016 0.4050 0.4050 0.3900 0.3975 60,806 +0.00(+0.05%)
May 16, 2016 0.3979 0.3986 0.3971 0.3973 188,815 -0.00(-0.68%)
May 13, 2016 0.4013 0.4016 0.3916 0.4000 157,897 -0.03(-6.85%)
May 12, 2016 0.4068 0.4294 0.4068 0.4294 124,655 +0.01(+2.85%)
May 11, 2016 0.4175 0.4200 0.4150 0.4175 65,873 -0.00(-0.12%)
May 10, 2016 0.4162 0.4185 0.4101 0.4180 169,455 -0.01(-1.18%)
May 09, 2016 0.4308 0.4308 0.4150 0.4230 71,872 -0.01(-1.83%)
May 06, 2016 0.4303 0.4329 0.4200 0.4309 222,282 -0.01(-1.85%)
May 05, 2016 0.4250 0.4447 0.4250 0.4390 91,153 +0.01(+3.29%)
May 04, 2016 0.4353 0.4353 0.4106 0.4250 163,796 -0.02(-4.71%)
May 03, 2016 0.4665 0.4680 0.4420 0.4460 132,965 -0.01(-3.04%)
May 02, 2016 0.4654 0.4654 0.4546 0.4600 124,645 -0.01(-2.80%)
Apr 29, 2016 0.4610 0.4750 0.4610 0.4733 425,761 +0.03(+6.35%)
Apr 28, 2016 0.4424 0.4596 0.4383 0.4450 197,037 +0.03(+6.46%)
Apr 27, 2016 0.4441 0.4441 0.4052 0.4180 4,068,584 -0.03(-6.90%)
Apr 26, 2016 0.4550 0.4590 0.4400 0.4490 4,382,256 +0.01(+1.81%)
Apr 25, 2016 0.4400 0.4500 0.4382 0.4410 326,500 +0.00(+0.00%)
Apr 22, 2016 0.4520 0.4520 0.4400 0.4410 1,147,590 -0.01(-2.00%)
Apr 21, 2016 0.4419 0.4550 0.4419 0.4500 981,325 +0.01(+2.27%)
Apr 20, 2016 0.4339 0.4420 0.4339 0.4400 242,160 +0.00(+0.00%)
Apr 19, 2016 0.4540 0.4540 0.4400 0.4400 953,770 -0.02(-3.30%)
Apr 18, 2016 0.4750 0.4840 0.4530 0.4550 5,013,184 +0.09(+23.01%)
Apr 15, 2016 0.3738 0.3738 0.3673 0.3699 94,743 -0.00(-0.03%)
Apr 14, 2016 0.3811 0.3811 0.3685 0.3700 1,043,339 +0.00(+0.00%)
Apr 13, 2016 0.3850 0.3850 0.3700 0.3700 1,533,554 +0.01(+2.49%)
Apr 12, 2016 0.3640 0.3680 0.3560 0.3610 463,580 +0.00(+0.28%)
Apr 11, 2016 0.3595 0.3640 0.3550 0.3600 189,620 -0.01(-2.70%)
Apr 08, 2016 0.3800 0.3800 0.3685 0.3700 137,504 +0.01(+2.78%)
Apr 07, 2016 0.3678 0.3687 0.3580 0.3600 424,870 -0.01(-3.23%)
Apr 06, 2016 0.3721 0.3750 0.3720 0.3720 231,672 +0.01(+2.62%)
Apr 05, 2016 0.3562 0.3650 0.3562 0.3625 613,972 -0.04(-10.49%)
Apr 04, 2016 0.3974 0.4130 0.3854 0.4050 222,972 -0.01(-3.23%)
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.