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 )

6.660 -0.180 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2017 7.030 7.030 6.950 7.000 9,670 +0.08(+1.16%)
Jul 28, 2017 6.920 6.920 6.920 6.920 100 -0.06(-0.86%)
Jul 27, 2017 7.100 7.150 6.940 6.980 18,600 -0.12(-1.69%)
Jul 26, 2017 7.180 7.190 7.100 7.100 12,923 -0.05(-0.70%)
Jul 25, 2017 7.070 7.200 7.070 7.150 22,000 +0.13(+1.85%)
Jul 24, 2017 7.000 7.030 7.000 7.020 4,803 -0.03(-0.43%)
Jul 21, 2017 7.070 7.070 7.050 7.050 2,143 -0.05(-0.70%)
Jul 20, 2017 7.100 7.100 7.010 7.100 13,130 +0.04(+0.57%)
Jul 19, 2017 7.000 7.100 6.990 7.060 26,435 +0.06(+0.86%)
Jul 18, 2017 7.050 7.100 6.960 7.000 14,657 -0.10(-1.41%)
Jul 17, 2017 7.180 7.180 7.100 7.100 14,376 +0.00(+0.00%)
Jul 14, 2017 7.080 7.100 7.060 7.100 4,500 +0.02(+0.28%)
Jul 13, 2017 7.110 7.110 7.010 7.080 18,799 +0.00(+0.00%)
Jul 12, 2017 7.120 7.150 7.070 7.080 26,172 +0.07(+1.00%)
Jul 11, 2017 7.000 7.130 6.950 7.010 31,386 +0.06(+0.86%)
Jul 10, 2017 6.970 7.010 6.950 6.950 35,241 +0.01(+0.14%)
Jul 07, 2017 6.890 6.940 6.890 6.940 2,531 +0.09(+1.31%)
Jul 06, 2017 6.850 6.940 6.850 6.850 1,800 +0.00(+0.00%)
Jul 05, 2017 6.770 6.880 6.750 6.850 9,600 +0.15(+2.24%)
Jul 04, 2017 6.750 6.790 6.700 6.700 2,700 -0.05(-0.74%)
Jul 03, 2017 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Jun 30, 2017 6.650 6.750 6.650 6.750 23,201 +0.15(+2.27%)
Jun 29, 2017 6.690 6.690 6.580 6.600 6,490 +0.10(+1.54%)
Jun 28, 2017 6.400 6.500 6.400 6.500 11,300 +0.10(+1.56%)
Jun 27, 2017 6.350 6.430 6.350 6.400 18,466 +0.08(+1.27%)
Jun 26, 2017 6.350 6.350 6.320 6.320 2,000 -0.03(-0.47%)
Jun 22, 2017 6.350 6.350 6.350 0 +0.10(+1.60%)
Jun 21, 2017 6.250 6.250 6.250 6.250 318 -0.07(-1.11%)
Jun 20, 2017 6.320 6.400 6.320 6.320 3,390 -0.07(-1.10%)
Jun 19, 2017 6.250 6.390 6.250 6.390 19,153 +0.15(+2.40%)
Jun 16, 2017 6.230 6.270 6.230 6.240 6,120 +0.08(+1.30%)
Jun 14, 2017 6.160 6.160 6.160 119 -0.02(-0.32%)
Jun 13, 2017 6.200 6.230 6.160 6.180 6,300 +0.00(+0.00%)
Jun 12, 2017 6.200 6.230 6.160 6.180 11,700 +0.03(+0.49%)
Jun 09, 2017 6.040 6.240 6.040 6.150 20,420 +0.12(+1.99%)
Jun 08, 2017 5.880 6.030 5.880 6.030 2,600 +0.08(+1.34%)
Jun 07, 2017 5.940 5.950 5.810 5.950 1,825 +0.11(+1.88%)
Jun 06, 2017 6.010 6.010 5.820 5.840 9,350 -0.21(-3.47%)
Jun 02, 2017 6.050 6.050 6.050 0 +0.08(+1.34%)
Jun 01, 2017 5.950 6.010 5.950 5.970 10,300 +0.07(+1.19%)
May 31, 2017 6.020 6.020 5.850 5.900 39,460 -0.18(-2.96%)
May 30, 2017 6.150 6.150 6.020 6.080 14,520 -0.02(-0.33%)
May 29, 2017 6.100 6.100 6.100 6.100 250 -0.02(-0.33%)
May 26, 2017 6.150 6.180 6.100 6.120 10,296 +0.02(+0.33%)
May 25, 2017 6.150 6.150 6.100 6.100 9,015 -0.02(-0.33%)
May 24, 2017 6.120 6.160 6.100 6.120 3,689 -0.10(-1.61%)
May 23, 2017 6.250 6.250 6.140 6.220 6,000 +0.12(+1.97%)
May 19, 2017 5.990 6.190 5.990 6.100 7,700 +0.23(+3.92%)
May 18, 2017 5.640 5.900 5.640 5.870 19,795 +0.10(+1.73%)
May 17, 2017 6.160 6.160 5.700 5.770 54,695 -0.39(-6.33%)
May 16, 2017 6.320 6.350 6.160 6.160 13,884 -0.14(-2.22%)
May 15, 2017 6.060 6.300 6.060 6.300 11,845 +0.29(+4.83%)
May 12, 2017 6.480 6.510 6.010 6.010 19,472 -0.49(-7.54%)
May 11, 2017 6.750 6.750 6.420 6.500 22,990 -0.25(-3.70%)
May 10, 2017 6.800 6.810 6.650 6.750 21,211 -0.10(-1.46%)
May 09, 2017 7.060 7.060 6.800 6.850 18,507 -0.15(-2.14%)
May 08, 2017 7.070 7.070 6.960 7.000 6,325 +0.00(+0.00%)
May 05, 2017 7.030 7.030 6.960 7.000 5,220 -0.05(-0.71%)
May 04, 2017 7.070 7.100 7.010 7.050 13,604 +0.10(+1.44%)
May 03, 2017 7.010 7.010 6.950 6.950 3,800 -0.06(-0.86%)
May 02, 2017 7.000 7.010 7.000 7.010 360 -0.02(-0.28%)
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.