Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brompton Lifeco Split Corp Class A (TSX: LCS )

6.660 -0.180 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2023 5.400 5.470 5.320 5.470 38,636 +0.05(+0.92%)
Jan 30, 2023 5.550 5.550 5.420 5.420 18,111 -0.17(-3.04%)
Jan 27, 2023 5.670 5.670 5.590 5.590 49,070 -0.07(-1.24%)
Jan 26, 2023 5.480 5.670 5.480 5.660 55,667 +0.23(+4.24%)
Jan 25, 2023 5.460 5.460 5.340 5.430 87,721 +0.02(+0.37%)
Jan 24, 2023 5.340 5.470 5.330 5.410 54,035 +0.03(+0.56%)
Jan 23, 2023 5.370 5.400 5.310 5.380 34,210 +0.04(+0.75%)
Jan 20, 2023 5.300 5.370 5.260 5.340 125,602 +0.03(+0.56%)
Jan 19, 2023 5.270 5.320 5.270 5.310 12,701 -0.07(-1.30%)
Jan 18, 2023 5.400 5.450 5.300 5.380 29,195 +0.18(+3.46%)
Jan 17, 2023 5.470 5.510 5.200 5.200 121,203 -0.24(-4.41%)
Jan 16, 2023 5.440 5.480 5.400 5.440 15,835 +0.00(+0.00%)
Jan 13, 2023 5.360 5.450 5.280 5.440 45,033 +0.04(+0.74%)
Jan 12, 2023 5.350 5.400 5.290 5.400 45,267 +0.07(+1.31%)
Jan 11, 2023 5.060 5.330 5.060 5.330 70,965 +0.28(+5.54%)
Jan 10, 2023 5.080 5.090 5.000 5.050 50,641 -0.07(-1.37%)
Jan 09, 2023 5.170 5.290 5.120 5.120 60,809 -0.05(-0.97%)
Jan 06, 2023 4.850 5.170 4.850 5.170 139,878 +0.27(+5.51%)
Jan 05, 2023 4.950 4.980 4.850 4.900 64,060 -0.04(-0.81%)
Jan 04, 2023 4.700 4.940 4.630 4.940 101,386 +0.34(+7.39%)
Jan 03, 2023 4.450 4.650 4.430 4.600 42,940 +0.17(+3.84%)
Dec 30, 2022 4.430 0 -0.02(-0.45%)
Dec 29, 2022 4.330 4.470 4.270 4.450 22,821 +0.22(+5.20%)
Dec 28, 2022 4.360 4.390 4.200 4.230 42,827 -0.22(-4.94%)
Dec 23, 2022 4.450 0 +0.08(+1.83%)
Dec 22, 2022 4.360 4.370 4.170 4.370 21,215 -0.10(-2.24%)
Dec 21, 2022 4.360 4.530 4.360 4.470 103,810 +0.31(+7.45%)
Dec 20, 2022 4.130 4.300 4.090 4.160 27,770 +0.07(+1.71%)
Dec 19, 2022 4.140 4.140 4.040 4.090 8,602 -0.07(-1.68%)
Dec 16, 2022 4.200 4.260 3.950 4.160 16,815 -0.04(-0.95%)
Dec 15, 2022 4.230 4.230 3.990 4.200 14,985 -0.10(-2.33%)
Dec 14, 2022 4.500 4.500 4.300 4.300 23,823 -0.15(-3.37%)
Dec 13, 2022 4.410 4.520 4.400 4.450 39,686 +0.20(+4.71%)
Dec 12, 2022 4.260 4.300 4.180 4.250 31,870 -0.16(-3.63%)
Dec 09, 2022 4.320 4.520 4.320 4.410 16,500 +0.12(+2.80%)
Dec 08, 2022 4.270 4.350 4.260 4.290 26,565 +0.03(+0.70%)
Dec 07, 2022 4.320 4.450 4.260 4.260 44,700 -0.04(-0.93%)
Dec 06, 2022 4.540 4.540 4.300 4.300 14,701 -0.20(-4.44%)
Dec 05, 2022 4.680 4.680 4.500 4.500 23,532 -0.12(-2.60%)
Dec 02, 2022 4.350 4.660 4.300 4.620 62,503 +0.22(+5.00%)
Dec 01, 2022 4.440 4.450 4.370 4.400 7,901 +0.03(+0.69%)
Nov 30, 2022 4.290 4.450 4.200 4.370 34,914 +0.07(+1.63%)
Nov 29, 2022 4.210 4.300 4.120 4.300 24,249 +0.17(+4.12%)
Nov 28, 2022 4.220 4.220 4.100 4.130 24,069 -0.12(-2.82%)
Nov 25, 2022 4.100 4.250 4.100 4.250 26,909 +0.09(+2.16%)
Nov 24, 2022 4.150 4.240 4.040 4.160 31,549 +0.06(+1.46%)
Nov 23, 2022 4.120 4.210 4.080 4.100 19,503 +0.06(+1.49%)
Nov 22, 2022 3.800 4.120 3.800 4.040 52,057 +0.19(+4.94%)
Nov 21, 2022 3.840 3.850 3.790 3.850 2,068 -0.01(-0.26%)
Nov 18, 2022 3.740 3.880 3.740 3.860 26,484 +0.18(+4.89%)
Nov 17, 2022 3.790 3.790 3.610 3.680 4,203 -0.02(-0.54%)
Nov 16, 2022 3.750 3.800 3.700 3.700 14,638 -0.12(-3.14%)
Nov 15, 2022 3.850 3.880 3.820 3.820 17,415 +0.05(+1.33%)
Nov 14, 2022 3.780 3.870 3.710 3.770 83,160 -0.14(-3.58%)
Nov 11, 2022 3.700 3.990 3.700 3.910 69,800 +0.19(+5.11%)
Nov 10, 2022 3.410 3.720 3.410 3.720 35,918 +0.32(+9.41%)
Nov 09, 2022 3.750 3.750 3.400 3.400 20,755 -0.31(-8.36%)
Nov 08, 2022 3.750 3.840 3.680 3.710 78,892 -0.07(-1.85%)
Nov 07, 2022 3.800 3.800 3.660 3.780 8,434 -0.03(-0.79%)
Nov 04, 2022 3.700 3.840 3.700 3.810 14,518 +0.22(+6.13%)
Nov 03, 2022 3.700 3.700 3.470 3.590 21,760 -0.16(-4.27%)
Nov 02, 2022 3.830 3.840 3.750 3.750 11,920 -0.05(-1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.