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 )

6.700 +0.080 (+1.21%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 12, 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, 2018 2.740 2.740 2.740 0 +0.23(+9.16%)
Dec 28, 2018 2.430 2.550 2.320 2.510 21,150 +0.16(+6.81%)
Dec 27, 2018 2.310 2.350 2.210 2.350 49,750 +0.14(+6.33%)
Dec 24, 2018 2.210 2.210 2.210 0 -0.01(-0.45%)
Dec 21, 2018 2.440 2.460 2.180 2.220 54,088 -0.34(-13.28%)
Dec 20, 2018 2.550 2.600 2.500 2.560 34,800 -0.10(-3.76%)
Dec 19, 2018 2.600 2.830 2.600 2.660 19,421 +0.05(+1.92%)
Dec 18, 2018 2.400 2.730 2.400 2.610 18,050 +0.07(+2.76%)
Dec 17, 2018 2.780 2.780 2.540 2.540 17,416 -0.21(-7.64%)
Dec 14, 2018 3.110 3.110 2.700 2.750 23,800 -0.39(-12.42%)
Dec 13, 2018 3.250 3.260 3.140 3.140 2,175 -0.09(-2.79%)
Dec 12, 2018 3.260 3.320 3.230 3.230 6,800 +0.00(+0.00%)
Dec 11, 2018 3.000 3.370 3.000 3.230 22,375 -0.02(-0.62%)
Dec 10, 2018 3.400 3.400 3.190 3.250 11,200 -0.17(-4.97%)
Dec 07, 2018 3.560 3.560 3.420 3.420 12,200 -0.11(-3.12%)
Dec 06, 2018 3.620 3.620 3.450 3.530 32,422 -0.24(-6.37%)
Dec 05, 2018 3.760 3.850 3.760 3.770 7,300 +0.04(+1.07%)
Dec 04, 2018 3.920 3.920 3.720 3.730 3,600 -0.23(-5.81%)
Dec 03, 2018 4.050 4.050 3.950 3.960 23,225 -0.06(-1.49%)
Nov 30, 2018 3.870 4.020 3.870 4.020 9,000 +0.12(+3.08%)
Nov 29, 2018 3.930 3.990 3.900 3.900 5,200 +0.00(+0.00%)
Nov 28, 2018 3.590 3.900 3.590 3.900 7,750 +0.09(+2.36%)
Nov 27, 2018 3.820 3.820 3.810 3.810 3,160 -0.04(-1.04%)
Nov 26, 2018 3.880 3.900 3.850 3.850 7,000 +0.00(+0.00%)
Nov 23, 2018 3.900 3.900 3.850 3.850 3,422 -0.05(-1.28%)
Nov 22, 2018 3.820 3.900 3.820 3.900 2,000 +0.05(+1.30%)
Nov 21, 2018 3.720 3.870 3.720 3.850 33,200 +0.14(+3.77%)
Nov 20, 2018 3.840 3.840 3.700 3.710 10,516 -0.18(-4.63%)
Nov 19, 2018 3.990 3.990 3.890 3.890 900 -0.10(-2.51%)
Nov 16, 2018 3.890 3.990 3.890 3.990 3,000 +0.10(+2.57%)
Nov 15, 2018 3.880 3.890 3.840 3.890 15,500 -0.02(-0.51%)
Nov 14, 2018 3.980 3.980 3.910 3.910 33,672 -0.09(-2.25%)
Nov 13, 2018 4.000 4.000 4.000 4.000 10,900 +0.02(+0.50%)
Nov 12, 2018 3.850 3.980 3.850 3.980 9,950 +0.01(+0.25%)
Nov 09, 2018 4.030 4.070 3.940 3.970 24,600 -0.06(-1.49%)
Nov 08, 2018 3.990 4.050 3.990 4.030 22,798 +0.11(+2.81%)
Nov 07, 2018 3.910 3.920 3.900 3.920 540 +0.07(+1.82%)
Nov 06, 2018 3.850 3.860 3.850 3.850 4,000 -0.07(-1.79%)
Nov 05, 2018 3.930 3.950 3.910 3.920 6,883 +0.03(+0.77%)
Nov 02, 2018 3.800 3.890 3.800 3.890 12,400 +0.20(+5.42%)
Nov 01, 2018 3.630 3.690 3.630 3.690 1,947 +0.01(+0.27%)
Oct 31, 2018 3.660 3.790 3.610 3.680 19,061 +0.08(+2.22%)
Oct 30, 2018 3.550 3.700 3.480 3.600 65,000 +0.09(+2.56%)
Oct 29, 2018 3.700 3.740 3.510 3.510 22,613 -0.08(-2.23%)
Oct 26, 2018 3.700 3.700 3.500 3.590 31,450 -0.13(-3.49%)
Oct 25, 2018 3.740 3.740 3.630 3.720 17,730 -0.03(-0.80%)
Oct 24, 2018 3.900 3.900 3.750 3.750 24,200 -0.17(-4.34%)
Oct 23, 2018 3.810 3.980 3.810 3.920 12,500 -0.02(-0.51%)
Oct 22, 2018 4.050 4.050 3.910 3.940 13,700 -0.07(-1.75%)
Oct 19, 2018 3.850 4.010 3.850 4.010 36,419 +0.19(+4.97%)
Oct 18, 2018 3.940 3.940 3.820 3.820 11,094 -0.14(-3.54%)
Oct 17, 2018 3.990 4.000 3.900 3.960 32,376 +0.00(+0.00%)
Oct 16, 2018 3.950 4.030 3.940 3.960 21,261 +0.04(+1.02%)
Oct 15, 2018 4.000 4.000 3.910 3.920 10,197 -0.06(-1.51%)
Oct 12, 2018 3.950 3.990 3.900 3.980 27,808 +0.13(+3.38%)
Oct 11, 2018 4.110 4.130 3.800 3.850 67,017 -0.33(-7.89%)
Oct 10, 2018 4.380 4.390 4.150 4.180 37,980 -0.27(-6.07%)
Oct 09, 2018 4.380 4.460 4.320 4.450 33,850 +0.05(+1.14%)
Oct 05, 2018 4.400 4.400 4.400 0 -0.13(-2.87%)
Oct 04, 2018 4.670 4.670 4.450 4.530 34,211 -0.14(-3.00%)
Oct 03, 2018 4.500 4.750 4.500 4.670 41,222 +0.14(+3.09%)
Oct 02, 2018 4.810 4.810 4.500 4.530 107,325 -0.28(-5.82%)
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.