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 (%)
Feb 28, 2017 6.770 6.850 6.710 6.710 27,100 +0.01(+0.15%)
Feb 27, 2017 6.940 6.940 6.610 6.700 10,436 -0.12(-1.76%)
Feb 24, 2017 7.070 7.070 6.800 6.820 85,850 -0.37(-5.15%)
Feb 23, 2017 7.300 7.300 7.190 7.190 28,105 -0.12(-1.64%)
Feb 22, 2017 7.210 7.310 7.210 7.310 2,310 +0.06(+0.83%)
Feb 21, 2017 7.330 7.350 7.250 7.250 16,365 +0.00(+0.00%)
Feb 17, 2017 7.250 7.250 7.250 0 -0.05(-0.68%)
Feb 16, 2017 7.320 7.360 7.220 7.300 26,281 -0.10(-1.35%)
Feb 15, 2017 7.450 7.490 7.400 7.400 8,200 +0.00(+0.00%)
Feb 14, 2017 7.300 7.480 7.300 7.400 33,379 +0.02(+0.27%)
Feb 13, 2017 7.240 7.380 7.240 7.380 11,475 +0.14(+1.93%)
Feb 10, 2017 7.120 7.240 7.120 7.240 12,757 +0.16(+2.26%)
Feb 09, 2017 7.000 7.080 7.000 7.080 20,449 +0.20(+2.91%)
Feb 08, 2017 6.950 7.000 6.880 6.880 3,838 -0.08(-1.15%)
Feb 07, 2017 7.000 7.000 6.940 6.960 17,690 +0.03(+0.43%)
Feb 06, 2017 6.930 6.930 6.930 6.930 1,775 +0.03(+0.43%)
Feb 03, 2017 6.950 6.950 6.900 6.900 4,112 +0.05(+0.73%)
Feb 02, 2017 6.980 7.000 6.850 6.850 7,478 -0.05(-0.72%)
Feb 01, 2017 7.050 7.080 6.900 6.900 22,605 -0.04(-0.58%)
Jan 31, 2017 6.890 6.950 6.850 6.940 12,200 +0.02(+0.29%)
Jan 30, 2017 7.150 7.150 6.900 6.920 42,535 -0.28(-3.89%)
Jan 27, 2017 7.360 7.360 7.200 7.200 6,780 -0.19(-2.57%)
Jan 26, 2017 7.350 7.390 7.350 7.390 7,348 +0.08(+1.09%)
Jan 25, 2017 7.230 7.390 7.230 7.310 27,150 +0.11(+1.53%)
Jan 24, 2017 7.100 7.200 7.100 7.200 3,600 +0.10(+1.41%)
Jan 23, 2017 7.190 7.190 7.100 7.100 1,900 -0.07(-0.98%)
Jan 20, 2017 7.110 7.200 7.110 7.170 12,480 +0.12(+1.70%)
Jan 19, 2017 7.060 7.120 7.050 7.050 15,153 +0.02(+0.28%)
Jan 18, 2017 7.030 7.060 7.020 7.030 8,060 -0.02(-0.28%)
Jan 17, 2017 7.140 7.140 7.020 7.050 9,265 -0.10(-1.40%)
Jan 16, 2017 7.200 7.200 7.150 7.150 6,583 -0.14(-1.92%)
Jan 13, 2017 7.100 7.300 7.100 7.290 25,615 +0.22(+3.11%)
Jan 12, 2017 7.070 7.070 7.050 7.070 6,700 -0.13(-1.81%)
Jan 11, 2017 7.050 7.200 7.000 7.200 19,351 +0.08(+1.12%)
Jan 10, 2017 7.000 7.120 7.000 7.120 6,600 +0.12(+1.71%)
Jan 09, 2017 7.150 7.190 6.950 7.000 25,420 -0.13(-1.82%)
Jan 06, 2017 7.180 7.180 7.120 7.130 5,200 +0.01(+0.14%)
Jan 05, 2017 7.180 7.180 7.050 7.120 20,900 -0.04(-0.56%)
Jan 04, 2017 6.960 7.190 6.960 7.160 45,625 +0.20(+2.87%)
Jan 03, 2017 6.960 7.050 6.770 6.960 28,900 +0.21(+3.11%)
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%)
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.