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 (%)
Dec 31, 2019 6.230 6.230 6.230 0 +0.00(+0.00%)
Dec 30, 2019 6.200 6.230 6.200 6.230 5,180 +0.00(+0.00%)
Dec 27, 2019 6.250 6.250 6.200 6.230 14,701 +0.05(+0.81%)
Dec 24, 2019 6.180 6.180 6.180 0 -0.01(-0.16%)
Dec 23, 2019 6.190 6.190 6.190 6.190 1,000 -0.03(-0.48%)
Dec 20, 2019 6.100 6.220 6.100 6.220 23,263 +0.22(+3.67%)
Dec 19, 2019 6.050 6.100 5.990 6.000 8,780 -0.08(-1.32%)
Dec 18, 2019 6.060 6.090 6.050 6.080 14,856 -0.01(-0.16%)
Dec 17, 2019 6.080 6.100 6.050 6.090 11,050 +0.07(+1.16%)
Dec 16, 2019 5.970 6.090 5.940 6.020 22,855 +0.06(+1.01%)
Dec 13, 2019 5.930 5.980 5.900 5.960 13,415 +0.05(+0.85%)
Dec 12, 2019 5.850 5.930 5.850 5.910 9,200 +0.08(+1.37%)
Dec 11, 2019 5.850 5.870 5.830 5.830 7,450 +0.03(+0.52%)
Dec 10, 2019 5.770 5.800 5.770 5.800 5,700 +0.06(+1.05%)
Dec 09, 2019 5.820 5.820 5.710 5.740 17,210 -0.06(-1.03%)
Dec 06, 2019 5.650 5.880 5.650 5.800 13,350 +0.06(+1.05%)
Dec 05, 2019 5.710 5.760 5.710 5.740 8,240 +0.06(+1.06%)
Dec 04, 2019 5.650 5.740 5.650 5.680 7,700 +0.01(+0.18%)
Dec 03, 2019 5.710 5.710 5.610 5.670 12,220 -0.21(-3.57%)
Dec 02, 2019 5.950 5.990 5.880 5.880 13,100 -0.12(-2.00%)
Nov 29, 2019 5.940 6.020 5.940 6.000 15,700 +0.10(+1.69%)
Nov 28, 2019 5.620 5.900 5.620 5.900 5,730 -0.12(-1.99%)
Nov 27, 2019 5.980 6.040 5.970 6.020 40,183 +0.05(+0.84%)
Nov 26, 2019 5.990 5.990 5.900 5.970 14,330 -0.03(-0.50%)
Nov 25, 2019 5.930 6.000 5.930 6.000 26,500 +0.10(+1.69%)
Nov 22, 2019 5.860 5.900 5.850 5.900 12,800 +0.05(+0.85%)
Nov 21, 2019 5.820 5.850 5.800 5.850 4,724 +0.03(+0.52%)
Nov 20, 2019 5.910 5.910 5.800 5.820 35,061 -0.17(-2.84%)
Nov 19, 2019 5.970 6.000 5.970 5.990 7,700 -0.01(-0.17%)
Nov 18, 2019 6.110 6.110 5.940 6.000 56,806 -0.12(-1.96%)
Nov 15, 2019 6.100 6.130 6.090 6.120 42,838 -0.01(-0.16%)
Nov 14, 2019 5.970 6.130 5.910 6.130 72,076 +0.16(+2.68%)
Nov 13, 2019 5.970 5.990 5.900 5.970 20,900 +0.06(+1.02%)
Nov 12, 2019 5.880 6.000 5.880 5.910 38,044 +0.09(+1.55%)
Nov 11, 2019 5.850 5.870 5.750 5.820 21,430 +0.04(+0.69%)
Nov 08, 2019 5.690 5.850 5.690 5.780 83,957 +0.10(+1.76%)
Nov 07, 2019 5.700 5.880 5.680 5.680 62,193 +0.01(+0.18%)
Nov 06, 2019 5.450 5.700 5.450 5.670 62,241 +0.18(+3.28%)
Nov 05, 2019 5.430 5.490 5.370 5.490 35,700 +0.05(+0.92%)
Nov 04, 2019 5.350 5.450 5.340 5.440 32,800 +0.12(+2.26%)
Nov 01, 2019 5.090 5.390 5.090 5.320 15,472 +0.14(+2.70%)
Oct 31, 2019 5.150 5.180 5.150 5.180 7,000 -0.02(-0.38%)
Oct 30, 2019 5.220 5.220 5.090 5.200 4,065 -0.04(-0.76%)
Oct 29, 2019 5.310 5.360 5.200 5.240 7,198 -0.03(-0.57%)
Oct 28, 2019 5.190 5.330 5.190 5.270 42,439 +0.11(+2.13%)
Oct 25, 2019 5.020 5.190 5.020 5.160 13,580 +0.13(+2.58%)
Oct 24, 2019 5.120 5.120 5.030 5.030 5,435 -0.12(-2.33%)
Oct 23, 2019 5.150 5.150 5.150 5.150 2,700 -0.01(-0.19%)
Oct 22, 2019 5.190 5.230 5.160 5.160 8,300 +0.00(+0.00%)
Oct 21, 2019 5.090 5.160 5.090 5.160 10,659 +0.12(+2.38%)
Oct 18, 2019 5.080 5.090 5.040 5.040 12,280 +0.03(+0.60%)
Oct 17, 2019 5.040 5.050 5.000 5.010 6,905 -0.03(-0.60%)
Oct 16, 2019 5.060 5.090 5.000 5.040 22,569 -0.04(-0.79%)
Oct 15, 2019 5.000 5.140 5.000 5.080 9,300 +0.11(+2.21%)
Oct 11, 2019 4.970 4.970 4.970 0 +0.31(+6.65%)
Oct 10, 2019 4.670 4.700 4.660 4.660 24,138 +0.04(+0.87%)
Oct 09, 2019 4.560 4.620 4.550 4.620 3,900 +0.12(+2.67%)
Oct 08, 2019 4.730 4.730 4.450 4.500 26,939 -0.26(-5.46%)
Oct 07, 2019 4.660 4.760 4.620 4.760 6,775 +0.10(+2.15%)
Oct 04, 2019 4.600 4.660 4.560 4.660 6,465 +0.09(+1.97%)
Oct 03, 2019 4.570 4.570 4.530 4.570 3,700 +0.02(+0.44%)
Oct 02, 2019 4.820 4.820 4.540 4.550 28,222 -0.33(-6.76%)
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.