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 )

6.620 -0.160 (-2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Oct 31, 2017 7.040 7.100 7.040 7.090 4,834 +0.06(+0.85%)
Oct 30, 2017 7.150 7.150 7.030 7.030 8,845 -0.16(-2.23%)
Oct 27, 2017 7.140 7.190 7.140 7.190 8,600 +0.03(+0.42%)
Oct 26, 2017 7.150 7.160 7.150 7.160 1,900 +0.04(+0.56%)
Oct 25, 2017 7.190 7.190 7.120 7.120 3,300 -0.07(-0.97%)
Oct 24, 2017 7.140 7.190 7.140 7.190 22,581 +0.04(+0.56%)
Oct 23, 2017 7.150 7.180 7.150 7.150 13,900 +0.01(+0.14%)
Oct 20, 2017 7.130 7.150 7.080 7.140 25,390 +0.10(+1.42%)
Oct 19, 2017 7.070 7.080 7.010 7.040 27,112 -0.11(-1.54%)
Oct 18, 2017 7.140 7.150 7.060 7.150 11,870 +0.00(+0.00%)
Oct 17, 2017 7.150 7.150 7.150 7.150 106 +0.03(+0.42%)
Oct 16, 2017 7.120 7.160 7.120 7.120 17,068 +0.00(+0.00%)
Oct 13, 2017 7.100 7.120 7.090 7.120 2,320 +0.04(+0.56%)
Oct 12, 2017 7.120 7.130 7.080 7.080 696 +0.03(+0.43%)
Oct 11, 2017 7.050 7.100 7.050 7.050 1,100 +0.01(+0.14%)
Oct 10, 2017 7.150 7.150 6.990 7.040 76,700 -0.07(-0.98%)
Oct 06, 2017 7.120 7.170 7.110 7.110 4,950 -0.04(-0.56%)
Oct 05, 2017 7.090 7.160 7.090 7.150 3,600 +0.05(+0.70%)
Oct 04, 2017 7.090 7.100 7.080 7.100 4,600 -0.01(-0.14%)
Oct 03, 2017 7.100 7.130 7.100 7.110 12,190 +0.08(+1.14%)
Oct 02, 2017 7.060 7.130 7.000 7.030 11,932 -0.07(-0.99%)
Sep 29, 2017 7.070 7.100 7.050 7.100 18,101 +0.03(+0.42%)
Sep 28, 2017 7.090 7.120 7.050 7.070 11,401 -0.09(-1.26%)
Sep 27, 2017 7.000 7.170 7.000 7.160 31,800 +0.22(+3.17%)
Sep 26, 2017 6.900 6.940 6.880 6.940 12,100 -0.01(-0.14%)
Sep 25, 2017 6.900 6.950 6.900 6.950 7,975 +0.09(+1.31%)
Sep 22, 2017 6.860 6.900 6.860 6.860 5,400 +0.01(+0.15%)
Sep 21, 2017 6.790 6.850 6.760 6.850 7,360 +0.07(+1.03%)
Sep 20, 2017 6.710 6.790 6.710 6.780 8,245 +0.07(+1.04%)
Sep 19, 2017 6.640 6.710 6.640 6.710 5,680 +0.09(+1.36%)
Sep 18, 2017 6.570 6.620 6.570 6.620 16,727 +0.05(+0.76%)
Sep 15, 2017 6.550 6.570 6.540 6.570 7,446 +0.07(+1.08%)
Sep 14, 2017 6.620 6.620 6.500 6.500 6,400 -0.12(-1.81%)
Sep 13, 2017 6.630 6.630 6.500 6.620 5,576 +0.02(+0.30%)
Sep 12, 2017 6.520 6.600 6.510 6.600 9,100 +0.08(+1.23%)
Sep 11, 2017 6.550 6.550 6.440 6.520 19,188 +0.07(+1.09%)
Sep 08, 2017 6.500 6.510 6.410 6.450 8,821 +0.01(+0.16%)
Sep 07, 2017 6.560 6.560 6.270 6.440 15,230 -0.12(-1.83%)
Sep 06, 2017 6.630 6.760 6.560 6.560 6,666 -0.02(-0.30%)
Sep 05, 2017 6.600 6.600 6.580 6.580 5,900 -0.18(-2.66%)
Sep 01, 2017 6.760 6.710 6.760 16,971 +0.05(+0.75%)
Aug 31, 2017 6.770 6.780 6.700 6.710 11,008 -0.04(-0.59%)
Aug 30, 2017 6.740 6.780 6.740 6.750 2,100 +0.05(+0.75%)
Aug 29, 2017 6.690 6.700 6.520 6.700 2,000 -0.01(-0.15%)
Aug 28, 2017 6.750 6.750 6.710 6.710 2,500 -0.07(-1.03%)
Aug 25, 2017 6.780 6.780 6.780 6.780 100 +0.01(+0.15%)
Aug 24, 2017 6.780 6.850 6.770 6.770 8,200 +0.02(+0.30%)
Aug 23, 2017 6.710 6.770 6.690 6.750 20,620 -0.02(-0.30%)
Aug 22, 2017 6.750 6.800 6.700 6.770 16,913 +0.03(+0.45%)
Aug 21, 2017 6.780 6.780 6.740 6.740 4,380 -0.01(-0.15%)
Aug 18, 2017 6.900 6.900 6.700 6.750 14,163 -0.15(-2.17%)
Aug 17, 2017 7.050 7.050 6.900 6.900 6,784 -0.14(-1.99%)
Aug 16, 2017 6.890 7.040 6.880 7.040 4,654 +0.13(+1.88%)
Aug 15, 2017 7.070 7.070 6.900 6.910 7,265 -0.09(-1.29%)
Aug 14, 2017 7.010 7.040 6.920 7.000 13,850 +0.01(+0.14%)
Aug 11, 2017 6.990 6.990 6.990 6.990 250 -0.03(-0.43%)
Aug 10, 2017 7.110 7.110 6.800 7.020 14,242 -0.03(-0.43%)
Aug 09, 2017 7.000 7.050 7.000 7.050 7,400 -0.08(-1.12%)
Aug 08, 2017 7.100 7.130 7.050 7.130 2,850 +0.03(+0.42%)
Aug 04, 2017 7.070 7.110 7.060 7.100 11,881 +0.09(+1.28%)
Aug 03, 2017 7.110 7.110 7.010 7.010 11,770 -0.12(-1.68%)
Aug 02, 2017 7.130 7.130 7.130 7.130 3,600 -0.02(-0.28%)
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.