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 (%)
Dec 31, 2015 5.800 5.800 5.800 0 -0.20(-3.33%)
Dec 30, 2015 6.000 6.000 6.000 6.000 119 +0.15(+2.56%)
Dec 29, 2015 5.990 5.990 5.850 5.850 2,600 +0.02(+0.34%)
Dec 24, 2015 5.830 5.830 5.830 0 +0.10(+1.75%)
Dec 23, 2015 5.800 5.800 5.700 5.730 11,511 +0.08(+1.42%)
Dec 22, 2015 5.710 5.710 5.650 5.650 3,944 -0.12(-2.08%)
Dec 21, 2015 5.900 5.900 5.700 5.770 12,210 -0.04(-0.69%)
Dec 18, 2015 5.900 5.900 5.810 5.810 1,647 -0.19(-3.17%)
Dec 17, 2015 5.980 6.000 5.980 6.000 7,000 +0.01(+0.17%)
Dec 16, 2015 5.840 5.990 5.800 5.990 6,404 +0.23(+3.99%)
Dec 15, 2015 5.750 5.760 5.750 5.760 1,002 +0.36(+6.67%)
Dec 14, 2015 5.800 5.800 5.380 5.400 29,239 -0.41(-7.06%)
Dec 11, 2015 5.950 5.950 5.730 5.810 9,000 -0.21(-3.49%)
Dec 10, 2015 6.050 6.050 6.020 6.020 2,037 +0.12(+2.03%)
Dec 09, 2015 5.910 6.000 5.900 5.900 2,253 +0.05(+0.85%)
Dec 08, 2015 6.010 6.010 5.810 5.850 8,161 -0.39(-6.25%)
Dec 07, 2015 6.130 6.240 6.050 6.240 4,600 +0.08(+1.30%)
Dec 04, 2015 6.200 6.200 6.160 6.160 1,573 +0.08(+1.32%)
Dec 03, 2015 6.240 6.240 6.050 6.080 7,400 -0.13(-2.09%)
Dec 02, 2015 6.220 6.220 6.210 6.210 700 -0.11(-1.74%)
Dec 01, 2015 6.220 6.330 6.220 6.320 17,154 +0.19(+3.10%)
Nov 30, 2015 6.090 6.210 6.080 6.130 38,100 +0.08(+1.32%)
Nov 27, 2015 6.150 6.150 6.050 6.050 600 -0.05(-0.82%)
Nov 26, 2015 6.110 6.110 6.080 6.100 13,724 -0.05(-0.81%)
Nov 25, 2015 6.200 6.200 6.140 6.150 9,375 -0.05(-0.81%)
Nov 24, 2015 6.280 6.280 6.200 6.200 6,323 -0.10(-1.59%)
Nov 23, 2015 6.300 6.300 6.300 6.300 901 +0.00(+0.00%)
Nov 20, 2015 6.230 6.300 6.230 6.300 14,710 -0.06(-0.94%)
Nov 19, 2015 6.280 6.400 6.280 6.360 9,100 +0.06(+0.95%)
Nov 18, 2015 6.300 6.300 6.300 6.300 965 +0.02(+0.32%)
Nov 17, 2015 6.150 6.290 6.150 6.280 3,300 +0.16(+2.61%)
Nov 16, 2015 5.950 6.120 5.950 6.120 7,700 +0.22(+3.73%)
Nov 13, 2015 6.300 6.300 5.900 5.900 18,617 -0.36(-5.75%)
Nov 12, 2015 6.320 6.350 6.260 6.260 0 -0.12(-1.88%)
Nov 10, 2015 6.380 6.380 6.380 0 -0.07(-1.09%)
Nov 09, 2015 6.430 6.450 6.430 6.450 6,500 -0.09(-1.38%)
Nov 06, 2015 6.250 6.550 6.250 6.540 10,330 +0.46(+7.57%)
Nov 05, 2015 6.050 6.110 6.000 6.080 9,963 -0.06(-0.98%)
Nov 04, 2015 6.150 6.150 6.140 6.140 500 -0.11(-1.76%)
Nov 03, 2015 6.250 6.250 6.220 6.250 2,600 +0.04(+0.64%)
Nov 02, 2015 6.180 6.210 6.180 6.210 3,300 +0.04(+0.65%)
Oct 30, 2015 6.240 6.250 6.100 6.170 12,406 -0.13(-2.06%)
Oct 29, 2015 6.470 6.470 6.300 6.300 6,351 -0.13(-2.02%)
Oct 28, 2015 6.430 6.430 6.430 6.430 100 +0.08(+1.26%)
Oct 27, 2015 6.410 6.410 6.350 6.350 1,700 -0.10(-1.55%)
Oct 26, 2015 6.670 6.670 6.450 6.450 3,902 +0.05(+0.78%)
Oct 23, 2015 6.290 6.400 6.290 6.400 27,800 +0.15(+2.40%)
Oct 22, 2015 6.360 6.400 6.200 6.250 6,550 -0.05(-0.79%)
Oct 21, 2015 6.320 6.320 6.230 6.300 2,112 +0.18(+2.94%)
Oct 20, 2015 6.140 6.140 6.120 6.120 3,802 +0.07(+1.16%)
Oct 19, 2015 6.180 6.180 6.050 6.050 5,860 -0.08(-1.31%)
Oct 16, 2015 6.220 6.220 6.000 6.130 8,166 -0.09(-1.45%)
Oct 15, 2015 6.150 6.220 6.150 6.220 8,363 +0.07(+1.14%)
Oct 14, 2015 6.160 6.160 6.150 6.150 1,600 -0.10(-1.60%)
Oct 13, 2015 6.360 6.360 6.210 6.250 2,375 -0.07(-1.11%)
Oct 09, 2015 6.320 6.320 6.320 0 +0.23(+3.78%)
Oct 08, 2015 6.030 6.100 6.030 6.090 9,375 -0.01(-0.16%)
Oct 07, 2015 5.800 6.100 5.800 6.100 10,880 +0.42(+7.39%)
Oct 06, 2015 5.440 5.700 5.430 5.680 9,200 +0.17(+3.09%)
Oct 05, 2015 5.320 5.510 5.290 5.510 14,100 +0.39(+7.62%)
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.