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 (%)
Nov 30, 2023 6.170 6.230 6.170 6.220 12,025 +0.07(+1.14%)
Nov 29, 2023 6.140 6.190 6.130 6.150 4,325 -0.09(-1.44%)
Nov 28, 2023 6.450 6.450 6.140 6.240 66,875 -0.19(-2.95%)
Nov 27, 2023 6.380 6.430 6.250 6.430 32,252 +0.07(+1.10%)
Nov 24, 2023 6.250 6.370 6.250 6.360 25,269 +0.11(+1.76%)
Nov 23, 2023 6.250 6.290 6.210 6.250 14,376 +0.05(+0.81%)
Nov 22, 2023 6.140 6.230 6.130 6.200 22,462 +0.09(+1.47%)
Nov 21, 2023 6.110 6.130 6.060 6.110 27,272 -0.01(-0.16%)
Nov 20, 2023 6.060 6.120 5.980 6.120 17,559 +0.10(+1.66%)
Nov 17, 2023 5.940 6.070 5.920 6.020 37,768 +0.09(+1.52%)
Nov 16, 2023 5.940 5.940 5.880 5.930 25,414 +0.03(+0.51%)
Nov 15, 2023 5.790 5.900 5.790 5.900 26,200 +0.16(+2.79%)
Nov 14, 2023 5.480 5.740 5.480 5.740 38,290 +0.31(+5.71%)
Nov 13, 2023 5.420 5.440 5.390 5.430 18,269 +0.04(+0.74%)
Nov 10, 2023 5.380 5.390 5.260 5.390 22,811 +0.19(+3.65%)
Nov 09, 2023 5.090 5.300 5.090 5.200 27,157 +0.20(+4.00%)
Nov 08, 2023 5.090 5.090 5.000 5.000 12,203 -0.09(-1.77%)
Nov 07, 2023 5.160 5.160 4.990 5.090 8,503 -0.08(-1.55%)
Nov 06, 2023 5.280 5.280 5.130 5.170 6,992 -0.09(-1.71%)
Nov 03, 2023 5.000 5.290 4.980 5.260 91,965 +0.27(+5.41%)
Nov 02, 2023 4.770 5.000 4.770 4.990 67,700 +0.34(+7.31%)
Nov 01, 2023 4.560 4.680 4.490 4.650 37,141 +0.22(+4.97%)
Oct 31, 2023 4.330 4.430 4.320 4.430 22,550 +0.07(+1.61%)
Oct 30, 2023 4.190 4.400 4.190 4.360 19,497 +0.08(+1.87%)
Oct 27, 2023 4.570 4.570 4.260 4.280 73,753 -0.17(-3.82%)
Oct 26, 2023 4.560 4.640 4.450 4.450 63,255 +0.03(+0.68%)
Oct 25, 2023 4.450 4.550 4.370 4.420 146,450 +0.09(+2.08%)
Oct 24, 2023 5.000 5.000 4.190 4.330 425,772 -0.59(-11.99%)
Oct 23, 2023 4.850 4.970 4.780 4.920 22,672 +0.02(+0.41%)
Oct 20, 2023 5.290 5.290 4.830 4.900 41,296 -0.38(-7.20%)
Oct 19, 2023 5.400 5.470 5.280 5.280 20,390 -0.18(-3.30%)
Oct 18, 2023 5.670 5.670 5.460 5.460 14,216 -0.24(-4.21%)
Oct 17, 2023 5.650 5.740 5.650 5.700 5,452 +0.00(+0.00%)
Oct 16, 2023 5.720 5.800 5.670 5.700 17,066 +0.05(+0.88%)
Oct 13, 2023 5.640 5.680 5.620 5.650 6,995 +0.10(+1.80%)
Oct 12, 2023 5.800 5.800 5.550 5.550 9,169 -0.18(-3.14%)
Oct 11, 2023 5.610 5.790 5.610 5.730 36,200 +0.13(+2.32%)
Oct 10, 2023 5.500 5.600 5.500 5.600 13,244 +0.10(+1.82%)
Oct 06, 2023 5.500 0 +0.21(+3.97%)
Oct 05, 2023 5.030 5.290 5.030 5.290 18,223 +0.30(+6.01%)
Oct 04, 2023 5.080 5.080 4.850 4.990 30,044 +0.19(+3.96%)
Oct 03, 2023 5.120 5.240 4.790 4.800 55,977 -0.43(-8.22%)
Oct 02, 2023 5.780 5.780 5.160 5.230 21,045 -0.27(-4.91%)
Sep 29, 2023 5.570 5.600 5.480 5.500 6,270 -0.08(-1.43%)
Sep 28, 2023 5.510 5.650 5.500 5.580 14,695 -0.02(-0.36%)
Sep 27, 2023 5.880 5.880 5.520 5.600 33,811 -0.18(-3.11%)
Sep 26, 2023 5.850 5.870 5.780 5.780 5,148 -0.12(-2.03%)
Sep 25, 2023 5.950 6.050 5.900 5.900 18,520 -0.11(-1.83%)
Sep 22, 2023 6.000 6.030 5.960 6.010 9,923 +0.07(+1.18%)
Sep 21, 2023 6.100 6.120 5.940 5.940 20,765 -0.25(-4.04%)
Sep 20, 2023 6.170 6.280 6.170 6.190 41,705 +0.02(+0.32%)
Sep 19, 2023 6.100 6.170 6.050 6.170 18,294 +0.06(+0.98%)
Sep 18, 2023 6.120 6.150 6.030 6.110 15,492 -0.04(-0.65%)
Sep 15, 2023 6.010 6.150 5.960 6.150 32,072 +0.11(+1.82%)
Sep 14, 2023 5.880 6.100 5.880 6.040 18,828 +0.22(+3.78%)
Sep 13, 2023 5.930 5.940 5.820 5.820 8,787 -0.04(-0.68%)
Sep 12, 2023 5.900 5.940 5.850 5.860 5,751 +0.00(+0.00%)
Sep 11, 2023 5.700 5.880 5.700 5.860 16,033 +0.24(+4.27%)
Sep 08, 2023 5.560 5.620 5.540 5.620 15,570 +0.02(+0.36%)
Sep 07, 2023 5.700 5.700 5.600 5.600 28,147 -0.10(-1.75%)
Sep 06, 2023 5.630 5.870 5.530 5.700 23,750 -0.04(-0.70%)
Sep 05, 2023 5.710 5.740 5.520 5.740 31,379 -0.01(-0.17%)
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.