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 )

7.050 +0.150 (+2.17%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
May 31, 2023 5.790 5.790 5.670 5.700 27,078 -0.15(-2.56%)
May 30, 2023 5.990 5.990 5.820 5.850 5,065 -0.13(-2.17%)
May 29, 2023 6.000 6.000 5.900 5.980 58,288 +0.06(+1.01%)
May 26, 2023 5.840 5.940 5.840 5.920 25,821 +0.12(+2.07%)
May 25, 2023 5.800 5.810 5.730 5.800 18,350 +0.06(+1.05%)
May 24, 2023 5.910 5.910 5.720 5.740 31,864 -0.20(-3.37%)
May 23, 2023 5.900 5.980 5.900 5.940 31,744 +0.04(+0.68%)
May 19, 2023 5.900 0 +0.05(+0.85%)
May 18, 2023 5.750 5.850 5.750 5.850 10,632 +0.10(+1.74%)
May 17, 2023 5.780 5.790 5.670 5.750 17,337 +0.11(+1.95%)
May 16, 2023 5.720 5.720 5.630 5.640 6,801 -0.11(-1.91%)
May 15, 2023 5.740 5.760 5.600 5.750 26,118 +0.20(+3.60%)
May 12, 2023 5.640 5.640 5.550 5.550 19,569 +0.03(+0.54%)
May 11, 2023 5.460 5.540 5.460 5.520 19,151 -0.07(-1.25%)
May 10, 2023 5.920 5.920 5.440 5.590 99,648 -0.27(-4.61%)
May 09, 2023 5.850 5.920 5.850 5.860 5,725 -0.02(-0.34%)
May 08, 2023 5.810 5.940 5.810 5.880 14,830 +0.09(+1.55%)
May 05, 2023 5.760 5.840 5.750 5.790 38,326 +0.18(+3.21%)
May 04, 2023 5.810 5.860 5.560 5.610 62,502 -0.25(-4.27%)
May 03, 2023 5.850 5.900 5.850 5.860 9,743 -0.04(-0.68%)
May 02, 2023 6.000 6.030 5.830 5.900 28,986 -0.11(-1.83%)
May 01, 2023 6.050 6.110 6.000 6.010 37,823 -0.06(-0.99%)
Apr 28, 2023 6.000 6.090 6.000 6.070 36,403 +0.02(+0.33%)
Apr 27, 2023 5.940 6.050 5.930 6.050 58,449 +0.11(+1.85%)
Apr 26, 2023 5.890 5.980 5.890 5.940 54,750 +0.09(+1.54%)
Apr 25, 2023 5.950 5.950 5.800 5.850 72,040 -0.12(-2.01%)
Apr 24, 2023 5.990 6.000 5.920 5.970 28,389 +0.02(+0.34%)
Apr 21, 2023 5.900 5.950 5.780 5.950 26,540 +0.00(+0.00%)
Apr 20, 2023 5.850 6.000 5.850 5.950 34,870 +0.03(+0.51%)
Apr 19, 2023 5.830 5.930 5.830 5.920 35,778 +0.08(+1.37%)
Apr 18, 2023 5.810 5.840 5.780 5.840 52,515 +0.09(+1.57%)
Apr 17, 2023 5.680 5.760 5.680 5.750 14,837 +0.04(+0.70%)
Apr 14, 2023 5.650 5.710 5.570 5.710 48,069 +0.09(+1.60%)
Apr 13, 2023 5.650 5.670 5.590 5.620 34,360 +0.02(+0.36%)
Apr 12, 2023 5.530 5.680 5.530 5.600 14,925 +0.08(+1.45%)
Apr 11, 2023 5.500 5.650 5.500 5.520 40,931 +0.07(+1.28%)
Apr 10, 2023 5.370 5.450 5.340 5.450 37,610 +0.11(+2.06%)
Apr 06, 2023 5.340 0 +0.15(+2.89%)
Apr 05, 2023 5.200 5.200 5.140 5.190 11,827 -0.03(-0.57%)
Apr 04, 2023 5.320 5.320 5.190 5.220 21,282 -0.06(-1.14%)
Apr 03, 2023 5.240 5.330 5.200 5.280 15,947 +0.09(+1.73%)
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%)
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.