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 UNCHANGED
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 (%)
Dec 30, 2016 6.750 6.750 6.750 0 -0.05(-0.74%)
Dec 29, 2016 6.980 6.980 6.720 6.800 17,731 -0.13(-1.88%)
Dec 28, 2016 7.140 7.140 6.920 6.930 11,580 -0.21(-2.94%)
Dec 23, 2016 7.140 7.140 7.140 0 +0.05(+0.71%)
Dec 22, 2016 7.110 7.130 7.050 7.090 8,500 -0.06(-0.84%)
Dec 21, 2016 7.160 7.160 7.100 7.150 10,700 -0.04(-0.56%)
Dec 20, 2016 7.090 7.200 7.000 7.190 37,100 +0.14(+1.99%)
Dec 19, 2016 7.100 7.100 7.000 7.050 9,649 +0.01(+0.14%)
Dec 16, 2016 7.090 7.100 7.040 7.040 17,960 -0.08(-1.12%)
Dec 15, 2016 7.100 7.200 7.100 7.120 36,430 +0.17(+2.45%)
Dec 14, 2016 7.050 7.050 6.920 6.950 18,614 -0.14(-1.97%)
Dec 13, 2016 7.010 7.100 7.010 7.090 19,150 +0.09(+1.29%)
Dec 12, 2016 7.130 7.130 7.000 7.000 10,860 -0.13(-1.82%)
Dec 09, 2016 6.930 7.130 6.930 7.130 18,569 +0.13(+1.86%)
Dec 08, 2016 6.940 7.010 6.810 7.000 22,700 +0.10(+1.45%)
Dec 07, 2016 6.800 6.900 6.780 6.900 15,690 +0.09(+1.32%)
Dec 06, 2016 6.760 6.810 6.700 6.810 10,475 -0.01(-0.15%)
Dec 05, 2016 6.800 6.920 6.800 6.820 5,500 +0.05(+0.74%)
Dec 02, 2016 6.950 6.950 6.730 6.770 15,620 -0.16(-2.31%)
Dec 01, 2016 7.000 7.150 6.930 6.930 13,150 +0.05(+0.73%)
Nov 30, 2016 6.960 6.990 6.870 6.880 7,650 +0.10(+1.47%)
Nov 29, 2016 6.890 6.890 6.720 6.780 23,450 -0.01(-0.15%)
Nov 28, 2016 7.090 7.090 6.790 6.790 27,830 -0.34(-4.77%)
Nov 25, 2016 7.000 7.130 6.850 7.130 18,200 +0.13(+1.86%)
Nov 24, 2016 7.000 7.170 6.990 7.000 27,115 -0.03(-0.43%)
Nov 23, 2016 6.890 7.200 6.850 7.030 64,556 +0.17(+2.48%)
Nov 22, 2016 6.820 6.870 6.740 6.860 35,949 +0.14(+2.08%)
Nov 21, 2016 6.620 6.730 6.600 6.720 40,875 +0.16(+2.44%)
Nov 18, 2016 6.480 6.560 6.470 6.560 20,036 +0.15(+2.34%)
Nov 17, 2016 6.490 6.500 6.400 6.410 9,950 +0.12(+1.91%)
Nov 16, 2016 6.440 6.500 6.290 6.290 11,972 -0.21(-3.23%)
Nov 15, 2016 6.550 6.550 6.270 6.500 44,850 -0.09(-1.37%)
Nov 14, 2016 6.440 6.650 6.400 6.590 65,163 +0.29(+4.60%)
Nov 11, 2016 6.100 6.300 6.020 6.300 33,050 +0.30(+5.00%)
Nov 10, 2016 5.670 6.080 5.670 6.000 87,751 +0.52(+9.49%)
Nov 09, 2016 5.200 5.560 5.200 5.480 68,440 +0.15(+2.81%)
Nov 08, 2016 5.260 5.350 5.260 5.330 17,500 +0.03(+0.57%)
Nov 07, 2016 5.290 5.340 5.250 5.300 19,023 +0.17(+3.31%)
Nov 04, 2016 5.180 5.240 5.120 5.130 4,350 -0.11(-2.10%)
Nov 03, 2016 5.210 5.290 5.210 5.240 1,510 -0.04(-0.76%)
Nov 02, 2016 5.250 5.280 5.240 5.280 5,500 +0.00(+0.00%)
Nov 01, 2016 5.310 5.310 5.280 5.280 2,300 -0.04(-0.75%)
Oct 31, 2016 5.290 5.370 5.280 5.320 18,170 +0.07(+1.33%)
Oct 28, 2016 5.400 5.400 5.250 5.250 26,250 -0.30(-5.41%)
Oct 27, 2016 5.570 5.590 5.510 5.550 5,987 -0.02(-0.36%)
Oct 26, 2016 5.450 5.650 5.360 5.570 26,235 +0.06(+1.09%)
Oct 25, 2016 5.580 5.580 5.370 5.510 10,000 -0.04(-0.72%)
Oct 24, 2016 5.600 5.600 5.500 5.550 9,750 +0.05(+0.91%)
Oct 21, 2016 5.270 5.520 5.270 5.500 37,950 +0.25(+4.76%)
Oct 20, 2016 5.250 5.250 5.150 5.250 14,800 +0.02(+0.38%)
Oct 19, 2016 5.170 5.230 5.160 5.230 11,300 +0.07(+1.36%)
Oct 18, 2016 5.000 5.160 5.000 5.160 19,190 +0.16(+3.20%)
Oct 17, 2016 5.000 5.000 4.930 5.000 10,600 +0.00(+0.00%)
Oct 14, 2016 5.040 5.120 4.930 5.000 54,840 -0.03(-0.60%)
Oct 13, 2016 4.980 5.030 4.850 5.030 10,600 -0.02(-0.40%)
Oct 12, 2016 4.930 5.050 4.930 5.050 12,990 +0.26(+5.43%)
Oct 11, 2016 4.690 4.840 4.690 4.790 24,500 +0.09(+1.91%)
Oct 07, 2016 4.700 4.700 4.700 0 +0.19(+4.21%)
Oct 06, 2016 4.630 4.660 4.510 4.510 12,000 -0.11(-2.38%)
Oct 05, 2016 4.450 4.690 4.450 4.620 40,165 +0.22(+5.00%)
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.