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 (%)
Sep 30, 2015 0.9231 0.9400 0.9230 0.9400 494,953 +0.03(+3.52%)
Sep 29, 2015 0.8804 0.9200 0.8700 0.9080 548,346 -0.02(-1.63%)
Sep 28, 2015 0.9790 0.9790 0.9170 0.9230 1,365,453 -0.07(-7.33%)
Sep 25, 2015 0.9900 1.030 0.9600 0.9960 763,850 -0.05(-4.69%)
Sep 24, 2015 1.011 1.060 0.9900 1.045 452,366 -0.03(-2.34%)
Sep 23, 2015 1.070 1.080 1.050 1.070 220,776 -0.04(-3.60%)
Sep 22, 2015 1.140 1.150 1.095 1.110 618,600 -0.06(-5.53%)
Sep 21, 2015 1.190 1.190 1.140 1.175 628,924 -0.02(-2.08%)
Sep 18, 2015 1.250 1.260 1.190 1.200 596,667 -0.11(-8.40%)
Sep 17, 2015 1.280 1.335 1.280 1.310 607,681 +0.03(+2.34%)
Sep 16, 2015 1.255 1.300 1.225 1.280 619,884 +0.02(+1.59%)
Sep 15, 2015 1.170 1.275 1.170 1.260 2,002,394 +0.15(+13.00%)
Sep 14, 2015 1.220 1.220 1.080 1.115 1,615,082 -0.23(-16.79%)
Sep 11, 2015 1.430 1.450 1.310 1.340 2,127,013 -0.19(-12.42%)
Sep 10, 2015 1.510 1.530 1.475 1.530 1,124,168 -0.14(-8.38%)
Sep 09, 2015 1.695 1.730 1.620 1.670 496,640 +0.04(+2.45%)
Sep 08, 2015 1.680 1.680 1.620 1.630 517,103 -0.09(-5.23%)
Sep 04, 2015 1.720 1.720 1.720 0 -0.05(-2.82%)
Sep 03, 2015 1.740 1.830 1.740 1.770 397,073 -0.03(-1.67%)
Sep 02, 2015 1.775 1.810 1.770 1.800 299,354 -0.07(-3.74%)
Sep 01, 2015 1.930 1.930 1.840 1.870 368,996 -0.17(-8.33%)
Aug 31, 2015 1.995 2.040 1.935 2.040 394,275 -0.06(-2.86%)
Aug 28, 2015 2.050 2.100 2.015 2.100 393,796 +0.19(+9.95%)
Aug 27, 2015 1.900 1.920 1.860 1.910 533,609 +0.11(+6.41%)
Aug 26, 2015 1.800 1.800 1.710 1.795 469,389 +0.03(+1.99%)
Aug 25, 2015 1.700 1.850 1.700 1.760 592,207 +0.14(+8.64%)
Aug 24, 2015 1.550 1.670 1.510 1.620 938,684 -0.07(-4.14%)
Aug 21, 2015 1.810 1.810 1.690 1.690 789,968 -0.07(-3.98%)
Aug 20, 2015 1.870 1.890 1.750 1.760 1,081,540 -0.22(-11.11%)
Aug 19, 2015 2.020 2.060 1.960 1.980 214,850 +0.00(+0.00%)
Aug 18, 2015 1.910 2.000 1.900 1.980 1,600,051 -0.09(-4.35%)
Aug 17, 2015 2.030 2.090 2.020 2.070 76,505 -0.05(-2.36%)
Aug 14, 2015 2.100 2.130 2.100 2.120 292,373 -0.13(-5.78%)
Aug 13, 2015 2.120 2.250 2.120 2.250 1,035,285 +0.15(+7.14%)
Aug 12, 2015 2.150 2.150 2.030 2.100 353,620 -0.10(-4.55%)
Aug 11, 2015 2.200 2.280 2.200 2.200 641,070 +0.01(+0.46%)
Aug 10, 2015 2.090 2.220 2.065 2.190 1,606,954 +0.10(+4.78%)
Aug 07, 2015 2.125 2.160 2.060 2.090 1,066,965 +0.23(+12.37%)
Aug 06, 2015 1.890 1.890 1.810 1.860 2,041,747 -0.17(-8.37%)
Aug 05, 2015 1.990 2.080 1.940 2.030 2,602,290 -0.12(-5.58%)
Aug 04, 2015 2.200 2.200 2.130 2.150 638,496 -0.16(-6.93%)
Aug 03, 2015 2.390 2.390 2.305 2.310 320,684 -0.12(-4.94%)
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%)
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.