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 (%)
Jul 31, 2015 2.400 2.440 2.390 2.430 1,415,843 +0.04(+1.67%)
Jul 30, 2015 2.370 2.390 2.350 2.390 771,996 +0.06(+2.58%)
Jul 29, 2015 2.340 2.350 2.290 2.330 664,490 -0.10(-4.12%)
Jul 28, 2015 2.370 2.430 2.360 2.430 264,662 +0.07(+2.97%)
Jul 27, 2015 2.395 2.400 2.320 2.360 901,260 -0.16(-6.35%)
Jul 24, 2015 2.640 2.640 2.490 2.520 663,469 -0.15(-5.62%)
Jul 23, 2015 2.720 2.750 2.670 2.670 432,366 -0.17(-5.82%)
Jul 22, 2015 2.920 2.950 2.820 2.835 205,421 -0.08(-2.91%)
Jul 21, 2015 2.920 2.950 2.900 2.920 71,881 +0.02(+0.69%)
Jul 20, 2015 2.940 2.940 2.840 2.900 245,124 -0.06(-2.03%)
Jul 17, 2015 2.860 2.960 2.860 2.960 453,878 +0.17(+6.09%)
Jul 16, 2015 2.820 2.820 2.780 2.790 1,033,891 -0.06(-2.11%)
Jul 15, 2015 2.835 2.880 2.835 2.850 854,863 -0.01(-0.35%)
Jul 14, 2015 2.855 2.900 2.850 2.860 215,290 +0.02(+0.70%)
Jul 13, 2015 2.860 2.860 2.820 2.840 163,825 -0.11(-3.73%)
Jul 10, 2015 2.950 2.950 2.890 2.950 694,003 +0.13(+4.61%)
Jul 09, 2015 2.880 2.880 2.810 2.820 166,372 -0.07(-2.42%)
Jul 08, 2015 2.970 2.970 2.850 2.890 236,262 -0.07(-2.36%)
Jul 07, 2015 3.020 3.020 2.840 2.960 543,264 -0.04(-1.33%)
Jul 06, 2015 3.040 3.130 2.960 3.000 762,306 -0.23(-6.98%)
Jul 02, 2015 3.225 3.225 3.225 0 +0.12(+3.70%)
Jul 01, 2015 3.125 3.150 3.070 3.110 894,857 +0.13(+4.54%)
Jun 30, 2015 2.990 3.010 2.970 2.975 165,695 -0.00(-0.17%)
Jun 29, 2015 3.050 3.050 2.980 2.980 459,407 -0.18(-5.70%)
Jun 26, 2015 3.140 3.190 3.120 3.160 119,784 +0.02(+0.64%)
Jun 25, 2015 3.230 3.230 3.140 3.140 119,741 -0.07(-2.18%)
Jun 24, 2015 3.280 3.280 3.200 3.210 162,609 +0.18(+5.94%)
Jun 23, 2015 3.005 3.080 2.960 3.030 149,654 +0.14(+4.84%)
Jun 22, 2015 2.920 2.980 2.860 2.890 59,426 -0.04(-1.37%)
Jun 19, 2015 2.950 2.950 2.930 2.930 65,176 +0.06(+2.09%)
Jun 18, 2015 2.860 2.880 2.800 2.870 38,570 -0.01(-0.35%)
Jun 17, 2015 2.950 2.950 2.870 2.880 64,875 -0.03(-1.03%)
Jun 16, 2015 2.930 2.930 2.890 2.910 131,787 +0.01(+0.17%)
Jun 15, 2015 2.890 2.930 2.860 2.905 118,391 -0.14(-4.44%)
Jun 12, 2015 3.045 3.090 2.960 3.040 33,713 -0.10(-3.34%)
Jun 11, 2015 3.080 3.150 3.060 3.145 269,472 +0.12(+4.14%)
Jun 10, 2015 2.970 3.030 2.960 3.020 176,619 +0.22(+7.86%)
Jun 09, 2015 2.750 2.840 2.750 2.800 227,119 -0.02(-0.71%)
Jun 08, 2015 2.870 2.890 2.810 2.820 159,337 -0.01(-0.35%)
Jun 05, 2015 2.840 2.860 2.800 2.830 377,451 -0.16(-5.35%)
Jun 04, 2015 3.000 3.030 2.990 2.990 228,245 -0.01(-0.33%)
Jun 03, 2015 3.090 3.090 3.000 3.000 446,227 -0.15(-4.61%)
Jun 02, 2015 3.170 3.170 3.130 3.145 130,536 -0.06(-1.72%)
Jun 01, 2015 3.200 3.210 3.110 3.200 237,733 -0.03(-0.93%)
May 29, 2015 3.190 3.260 3.190 3.230 275,730 +0.07(+2.22%)
May 28, 2015 3.145 3.170 3.110 3.160 601,456 +0.00(+0.00%)
May 27, 2015 3.040 3.160 2.960 3.160 1,221,259 -0.16(-4.82%)
May 26, 2015 3.480 3.480 3.300 3.320 198,858 -0.18(-5.14%)
May 22, 2015 3.500 3.500 3.500 0 -0.01(-0.28%)
May 21, 2015 3.510 3.520 3.490 3.510 97,133 +0.02(+0.57%)
May 20, 2015 3.534 3.590 3.490 3.490 254,990 -0.06(-1.69%)
May 19, 2015 3.556 3.570 3.540 3.550 311,112 +0.01(+0.28%)
May 18, 2015 3.670 3.670 3.540 3.540 646,516 -0.12(-3.28%)
May 15, 2015 3.700 3.730 3.640 3.660 127,165 -0.02(-0.54%)
May 14, 2015 3.710 3.720 3.670 3.680 123,281 +0.03(+0.82%)
May 13, 2015 3.650 3.748 3.640 3.650 90,310 +0.00(+0.00%)
May 12, 2015 3.615 3.650 3.600 3.650 96,404 +0.03(+0.83%)
May 11, 2015 3.690 3.690 3.590 3.620 232,563 -0.10(-2.69%)
May 08, 2015 3.664 3.750 3.664 3.720 352,308 +0.10(+2.76%)
May 07, 2015 3.570 3.620 3.540 3.620 520,278 +0.10(+2.84%)
May 06, 2015 3.625 3.630 3.480 3.520 1,155,824 -0.18(-4.86%)
May 05, 2015 3.800 3.860 3.680 3.700 327,053 -0.01(-0.27%)
May 04, 2015 3.755 3.780 3.710 3.710 184,401 -0.09(-2.37%)
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.