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 (%)
Mar 31, 2023 5.110 5.260 5.090 5.190 40,335 +0.10(+1.96%)
Mar 30, 2023 5.060 5.100 5.020 5.090 38,538 -0.02(-0.39%)
Mar 29, 2023 5.030 5.120 5.030 5.110 77,347 +0.06(+1.19%)
Mar 28, 2023 5.050 5.050 4.950 5.050 20,091 +0.01(+0.20%)
Mar 27, 2023 5.080 5.080 4.950 5.040 80,825 +0.12(+2.44%)
Mar 24, 2023 4.980 4.980 4.810 4.920 89,008 -0.03(-0.61%)
Mar 23, 2023 5.100 5.120 4.920 4.950 16,691 -0.08(-1.59%)
Mar 22, 2023 5.100 5.130 4.990 5.030 46,316 -0.05(-0.98%)
Mar 21, 2023 4.960 5.200 4.960 5.080 35,227 +0.19(+3.89%)
Mar 20, 2023 4.950 4.950 4.830 4.890 25,108 +0.09(+1.87%)
Mar 17, 2023 5.100 5.100 4.720 4.800 80,546 -0.32(-6.25%)
Mar 16, 2023 4.980 5.240 4.700 5.120 187,571 +0.12(+2.40%)
Mar 15, 2023 5.140 5.140 4.900 5.000 109,544 -0.27(-5.12%)
Mar 14, 2023 5.300 5.550 5.220 5.270 110,686 +0.06(+1.15%)
Mar 13, 2023 5.210 5.300 4.960 5.210 178,766 -0.20(-3.70%)
Mar 10, 2023 5.790 5.790 5.330 5.410 94,089 -0.33(-5.75%)
Mar 09, 2023 6.000 6.000 5.660 5.740 215,620 -0.23(-3.85%)
Mar 08, 2023 6.140 6.150 5.950 5.970 75,381 -0.13(-2.13%)
Mar 07, 2023 6.150 6.150 6.000 6.100 62,543 -0.02(-0.33%)
Mar 06, 2023 6.100 6.230 6.100 6.120 71,977 -0.04(-0.65%)
Mar 03, 2023 6.150 6.180 6.090 6.160 37,610 +0.02(+0.33%)
Mar 02, 2023 6.230 6.230 6.100 6.140 31,923 -0.06(-0.97%)
Mar 01, 2023 6.140 6.250 6.120 6.200 129,527 +0.07(+1.14%)
Feb 28, 2023 6.130 6.150 6.090 6.130 73,528 +0.04(+0.66%)
Feb 27, 2023 6.020 6.120 6.010 6.090 31,070 +0.07(+1.16%)
Feb 24, 2023 6.000 6.020 5.920 6.020 113,065 +0.02(+0.33%)
Feb 23, 2023 6.000 6.060 5.980 6.000 57,818 +0.05(+0.84%)
Feb 22, 2023 6.050 6.050 5.900 5.950 74,281 -0.07(-1.16%)
Feb 21, 2023 6.160 6.160 5.860 6.020 32,926 -0.15(-2.43%)
Feb 17, 2023 6.170 0 +0.16(+2.66%)
Feb 16, 2023 5.740 6.060 5.740 6.010 58,329 +0.27(+4.70%)
Feb 15, 2023 5.590 5.740 5.590 5.740 32,361 +0.15(+2.68%)
Feb 14, 2023 5.600 5.680 5.500 5.590 47,939 -0.01(-0.18%)
Feb 13, 2023 5.540 5.600 5.520 5.600 27,342 +0.12(+2.19%)
Feb 10, 2023 5.570 5.570 5.420 5.480 32,651 +0.03(+0.55%)
Feb 09, 2023 5.480 5.600 5.450 5.450 47,704 +0.02(+0.37%)
Feb 08, 2023 5.420 5.440 5.380 5.430 38,321 +0.01(+0.18%)
Feb 07, 2023 5.430 5.490 5.380 5.420 37,847 +0.04(+0.74%)
Feb 06, 2023 5.490 5.490 5.370 5.380 49,524 -0.09(-1.65%)
Feb 03, 2023 5.540 5.570 5.450 5.470 34,551 -0.03(-0.55%)
Feb 02, 2023 5.520 5.560 5.460 5.500 18,801 -0.01(-0.18%)
Feb 01, 2023 5.490 5.540 5.400 5.510 30,605 +0.04(+0.73%)
Jan 31, 2023 5.400 5.470 5.320 5.470 38,636 +0.05(+0.92%)
Jan 30, 2023 5.550 5.550 5.420 5.420 18,111 -0.17(-3.04%)
Jan 27, 2023 5.670 5.670 5.590 5.590 49,070 -0.07(-1.24%)
Jan 26, 2023 5.480 5.670 5.480 5.660 55,667 +0.23(+4.24%)
Jan 25, 2023 5.460 5.460 5.340 5.430 87,721 +0.02(+0.37%)
Jan 24, 2023 5.340 5.470 5.330 5.410 54,035 +0.03(+0.56%)
Jan 23, 2023 5.370 5.400 5.310 5.380 34,210 +0.04(+0.75%)
Jan 20, 2023 5.300 5.370 5.260 5.340 125,602 +0.03(+0.56%)
Jan 19, 2023 5.270 5.320 5.270 5.310 12,701 -0.07(-1.30%)
Jan 18, 2023 5.400 5.450 5.300 5.380 29,195 +0.18(+3.46%)
Jan 17, 2023 5.470 5.510 5.200 5.200 121,203 -0.24(-4.41%)
Jan 16, 2023 5.440 5.480 5.400 5.440 15,835 +0.00(+0.00%)
Jan 13, 2023 5.360 5.450 5.280 5.440 45,033 +0.04(+0.74%)
Jan 12, 2023 5.350 5.400 5.290 5.400 45,267 +0.07(+1.31%)
Jan 11, 2023 5.060 5.330 5.060 5.330 70,965 +0.28(+5.54%)
Jan 10, 2023 5.080 5.090 5.000 5.050 50,641 -0.07(-1.37%)
Jan 09, 2023 5.170 5.290 5.120 5.120 60,809 -0.05(-0.97%)
Jan 06, 2023 4.850 5.170 4.850 5.170 139,878 +0.27(+5.51%)
Jan 05, 2023 4.950 4.980 4.850 4.900 64,060 -0.04(-0.81%)
Jan 04, 2023 4.700 4.940 4.630 4.940 101,386 +0.34(+7.39%)
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.