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

Lzg International Inc (OP: LZGI )

0.0225 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 30, 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 29, 2023 0.0100 0.0100 0.0100 0.0100 124,826 -0.02(-66.67%)
Dec 28, 2023 0.0200 0.0300 0.0200 0.0300 900 +0.01(+50.00%)
Dec 26, 2023 0.0200 0 +0.00(+0.00%)
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 5,093 +0.01(+233.33%)
Dec 21, 2023 0.1075 0.2100 0.0050 0.0060 10,000 +0.00(+71.43%)
Dec 20, 2023 0.0035 0.0918 0.0020 0.0035 3,476 +0.00(+250.00%)
Dec 19, 2023 0.0200 0.0200 0.0010 0.0010 6,141 -0.02(-95.00%)
Dec 18, 2023 0.1052 0.2100 0.0004 0.0200 17,531 -0.17(-89.30%)
Dec 15, 2023 0.2000 0.2129 0.1870 0.1870 34,467 -0.01(-6.50%)
Dec 14, 2023 0.2100 0.2100 0.1861 0.2000 22,605 +0.00(+0.00%)
Dec 13, 2023 0.1542 0.2139 0.1542 0.2000 76,470 +0.02(+9.41%)
Dec 12, 2023 0.1680 0.1900 0.1600 0.1828 34,507 -0.02(-8.09%)
Dec 11, 2023 0.1432 0.2400 0.1301 0.1989 32,029 +0.04(+28.90%)
Dec 08, 2023 0.1321 0.1738 0.1321 0.1543 109,264 +0.00(+1.18%)
Dec 07, 2023 0.1790 0.1898 0.1417 0.1525 81,895 -0.00(-2.12%)
Dec 06, 2023 0.1499 0.1650 0.1499 0.1558 8,252 -0.01(-5.12%)
Dec 05, 2023 0.1686 0.1743 0.1642 0.1642 47,933 -0.01(-3.64%)
Dec 04, 2023 0.1684 0.1898 0.1684 0.1704 35,310 +0.00(+1.19%)
Dec 01, 2023 0.1711 0.1791 0.1677 0.1684 35,969 -0.02(-8.97%)
Nov 30, 2023 0.1807 0.1900 0.1708 0.1850 142,602 -0.00(-2.48%)
Nov 29, 2023 0.1714 0.2125 0.1714 0.1897 146,723 +0.01(+5.39%)
Nov 28, 2023 0.1975 0.1999 0.1711 0.1800 84,645 -0.02(-8.81%)
Nov 27, 2023 0.1512 0.1999 0.1512 0.1974 27,287 +0.04(+22.91%)
Nov 24, 2023 0.1606 0.1841 0.1606 0.1606 30,400 -0.02(-13.19%)
Nov 22, 2023 0.1882 0.2000 0.1508 0.1850 566,700 +0.01(+8.82%)
Nov 21, 2023 0.2000 0.2000 0.1606 0.1700 60,985 -0.03(-15.00%)
Nov 20, 2023 0.1800 0.2470 0.1800 0.2000 230,472 +0.03(+17.10%)
Nov 17, 2023 0.1850 0.1850 0.1708 0.1708 7,857 -0.01(-5.11%)
Nov 16, 2023 0.1900 0.1900 0.1715 0.1800 86,040 -0.01(-6.25%)
Nov 15, 2023 0.2124 0.2162 0.1920 0.1920 13,207 -0.02(-10.53%)
Nov 14, 2023 0.2113 0.2146 0.2113 0.2146 3,105 +0.00(+1.61%)
Nov 13, 2023 0.2209 0.2209 0.2112 0.2112 3,020 +0.01(+4.61%)
Nov 10, 2023 0.2050 0.2182 0.2019 0.2019 4,050 +0.00(+0.95%)
Nov 09, 2023 0.2103 0.2450 0.2000 0.2000 173,209 -0.02(-7.54%)
Nov 08, 2023 0.2099 0.2500 0.2000 0.2163 289,419 +0.02(+8.15%)
Nov 07, 2023 0.2050 0.2100 0.2000 0.2000 102,930 +0.00(+0.00%)
Nov 06, 2023 0.2000 0.2050 0.1800 0.2000 31,367 +0.01(+3.57%)
Nov 03, 2023 0.1900 0.2000 0.1860 0.1931 27,495 +0.00(+1.63%)
Nov 02, 2023 0.1725 0.1999 0.1725 0.1900 37,744 +0.02(+10.14%)
Nov 01, 2023 0.1762 0.2000 0.1725 0.1725 10,169 -0.01(-4.17%)
Oct 31, 2023 0.1725 0.1863 0.1725 0.1800 6,040 -0.01(-3.38%)
Oct 30, 2023 0.1810 0.1888 0.1750 0.1863 24,700 -0.01(-6.85%)
Oct 27, 2023 0.2155 0.2300 0.1905 0.2000 61,230 -0.01(-4.76%)
Oct 26, 2023 0.1905 0.2396 0.1905 0.2100 147,740 +0.01(+5.00%)
Oct 25, 2023 0.1975 0.2150 0.1720 0.2000 61,790 +0.03(+14.29%)
Oct 24, 2023 0.2000 0.2000 0.1701 0.1750 87,670 -0.03(-12.50%)
Oct 23, 2023 0.2300 0.2477 0.1633 0.2000 162,586 -0.01(-3.38%)
Oct 20, 2023 0.1650 0.2070 0.1650 0.2070 102,064 +0.05(+33.55%)
Oct 19, 2023 0.1790 0.2005 0.1520 0.1550 140,850 -0.03(-16.44%)
Oct 18, 2023 0.2270 0.2300 0.1855 0.1855 153,475 -0.02(-7.57%)
Oct 17, 2023 0.2000 0.2289 0.1702 0.2007 126,268 +0.02(+8.43%)
Oct 16, 2023 0.2300 0.2300 0.1702 0.1851 127,173 -0.02(-9.97%)
Oct 13, 2023 0.2400 0.2595 0.2056 0.2056 58,465 +0.01(+5.44%)
Oct 12, 2023 0.2001 0.2199 0.1892 0.1950 253,809 -0.01(-4.92%)
Oct 11, 2023 0.2688 0.2699 0.2051 0.2051 185,318 -0.06(-23.73%)
Oct 10, 2023 0.2699 0.2699 0.2450 0.2689 44,675 +0.01(+4.43%)
Oct 09, 2023 0.2700 0.2700 0.2450 0.2575 28,335 +0.01(+4.67%)
Oct 06, 2023 0.2850 0.2899 0.2460 0.2460 95,188 +0.00(+0.20%)
Oct 05, 2023 0.2380 0.2798 0.2001 0.2455 113,233 +0.05(+22.69%)
Oct 04, 2023 0.2953 0.3100 0.1990 0.2001 142,859 -0.08(-28.97%)
Oct 03, 2023 0.2758 0.3099 0.2667 0.2817 110,815 +0.01(+3.19%)
Oct 02, 2023 0.2999 0.2999 0.2730 0.2730 26,338 -0.03(-9.00%)
Sep 29, 2023 0.2731 0.3099 0.2730 0.3000 28,804 +0.03(+9.89%)
Sep 28, 2023 0.3189 0.3189 0.2730 0.2730 48,228 -0.02(-6.19%)
Sep 27, 2023 0.2700 0.3200 0.2700 0.2910 111,671 +0.01(+3.89%)
Sep 26, 2023 0.3300 0.3300 0.2700 0.2801 96,541 -0.03(-9.03%)
Sep 25, 2023 0.3005 0.3153 0.3005 0.3079 33,578 +0.01(+2.46%)
Sep 22, 2023 0.3200 0.3605 0.3001 0.3005 85,491 -0.00(-1.41%)
Sep 21, 2023 0.3301 0.3560 0.3000 0.3048 76,950 -0.03(-9.29%)
Sep 20, 2023 0.3994 0.3994 0.3360 0.3360 83,031 -0.06(-15.89%)
Sep 19, 2023 0.4129 0.4129 0.3300 0.3995 119,507 -0.01(-3.27%)
Sep 18, 2023 0.3357 0.4130 0.3357 0.4130 99,955 +0.08(+23.03%)
Sep 15, 2023 0.3716 0.4100 0.3301 0.3357 56,477 -0.07(-18.12%)
Sep 14, 2023 0.3970 0.4289 0.3620 0.4100 82,210 -0.01(-2.38%)
Sep 13, 2023 0.4119 0.4400 0.3810 0.4200 81,446 +0.04(+10.53%)
Sep 12, 2023 0.4048 0.4499 0.3800 0.3800 83,865 -0.02(-6.13%)
Sep 11, 2023 0.4000 0.4100 0.3890 0.4048 26,538 +0.00(+1.20%)
Sep 08, 2023 0.3900 0.4000 0.3601 0.4000 31,939 +0.01(+2.56%)
Sep 07, 2023 0.3800 0.4500 0.3610 0.3900 78,979 -0.05(-11.36%)
Sep 06, 2023 0.3700 0.4500 0.3700 0.4400 48,652 +0.03(+8.64%)
Sep 05, 2023 0.4500 0.4500 0.3800 0.4050 69,593 -0.04(-10.00%)
Sep 01, 2023 0.4488 0.4500 0.3587 0.4500 57,975 +0.07(+18.27%)
Aug 31, 2023 0.4500 0.4500 0.3805 0.3805 49,361 -0.00(-0.52%)
Aug 30, 2023 0.3820 0.4600 0.3820 0.3825 23,645 -0.02(-4.54%)
Aug 29, 2023 0.4027 0.4705 0.3810 0.4007 57,539 -0.00(-0.10%)
Aug 28, 2023 0.4300 0.4555 0.4010 0.4011 40,188 -0.01(-3.47%)
Aug 25, 2023 0.4001 0.4400 0.3510 0.4155 84,006 -0.02(-4.48%)
Aug 24, 2023 0.4770 0.4770 0.4200 0.4350 5,174 +0.01(+1.16%)
Aug 23, 2023 0.4970 0.5100 0.4065 0.4300 46,001 -0.04(-8.22%)
Aug 22, 2023 0.5100 0.5810 0.4400 0.4685 82,610 -0.05(-9.03%)
Aug 21, 2023 0.4506 0.6000 0.4506 0.5150 102,600 +0.03(+5.10%)
Aug 18, 2023 0.5100 0.5207 0.4753 0.4900 53,357 -0.00(-0.18%)
Aug 17, 2023 0.5100 0.5240 0.4800 0.4909 21,638 -0.02(-3.75%)
Aug 16, 2023 0.3995 0.5100 0.3738 0.5100 88,742 +0.15(+41.47%)
Aug 15, 2023 0.3990 0.3990 0.3501 0.3605 48,986 -0.04(-9.65%)
Aug 14, 2023 0.4000 0.4192 0.3705 0.3990 69,927 +0.02(+4.04%)
Aug 11, 2023 0.4100 0.4200 0.3790 0.3835 70,248 -0.01(-2.27%)
Aug 10, 2023 0.4200 0.4250 0.3901 0.3924 139,416 -0.02(-4.29%)
Aug 09, 2023 0.4695 0.4695 0.3906 0.4100 282,314 +0.00(+0.00%)
Aug 08, 2023 0.4250 0.5100 0.3520 0.4100 227,196 -0.07(-14.58%)
Aug 07, 2023 0.4800 0.6499 0.4210 0.4800 147,589 +0.07(+17.07%)
Aug 04, 2023 0.5600 0.6100 0.4050 0.4100 409,720 -0.14(-25.62%)
Aug 03, 2023 0.7400 0.7500 0.4300 0.5512 393,092 -0.20(-26.51%)
Aug 02, 2023 0.8400 0.8550 0.7500 0.7500 140,335 -0.10(-11.76%)
Aug 01, 2023 0.9800 1.000 0.8000 0.8500 184,016 -0.14(-14.13%)
Jul 31, 2023 1.140 1.270 0.8550 0.9899 309,847 -0.09(-8.34%)
Jul 28, 2023 1.090 1.120 1.012 1.080 82,716 -0.02(-1.82%)
Jul 27, 2023 1.120 1.180 1.100 1.100 87,561 -0.08(-6.78%)
Jul 26, 2023 1.060 1.189 1.060 1.180 72,067 +0.06(+5.36%)
Jul 25, 2023 1.190 1.190 1.050 1.120 89,201 -0.06(-5.08%)
Jul 24, 2023 1.080 1.240 1.080 1.180 54,189 +0.10(+9.26%)
Jul 21, 2023 1.100 1.250 1.020 1.080 96,430 +0.03(+2.86%)
Jul 20, 2023 1.350 1.390 1.050 1.050 214,783 -0.15(-12.50%)
Jul 19, 2023 1.450 1.480 1.110 1.200 527,116 -0.03(-2.52%)
Jul 18, 2023 0.9001 1.510 0.9001 1.231 475,156 +0.26(+26.91%)
Jul 17, 2023 0.9699 0.9800 0.9595 0.9700 19,138 +0.01(+1.04%)
Jul 14, 2023 0.9400 0.9800 0.8886 0.9600 34,798 +0.04(+4.35%)
Jul 13, 2023 0.9000 0.9400 0.7850 0.9200 15,110 +0.02(+2.22%)
Jul 12, 2023 0.9150 0.9200 0.8990 0.9000 12,061 -0.02(-2.17%)
Jul 11, 2023 0.9000 0.9200 0.8532 0.9200 9,259 +0.00(+0.00%)
Jul 10, 2023 0.7400 0.9200 0.7373 0.9200 22,212 +0.03(+3.37%)
Jul 07, 2023 0.9400 0.9400 0.8878 0.8900 24,200 -0.05(-4.84%)
Jul 06, 2023 0.9300 0.9400 0.8805 0.9353 24,800 +0.07(+7.93%)
Jul 05, 2023 0.8999 0.9000 0.8666 0.8666 14,283 -0.03(-3.71%)
Jul 03, 2023 0.8200 0.9000 0.8009 0.9000 5,467 +0.02(+2.27%)
Jun 30, 2023 0.9800 0.9800 0.8600 0.8800 36,855 +0.03(+3.53%)
Jun 29, 2023 0.7800 0.8688 0.7655 0.8500 52,106 +0.08(+10.39%)
Jun 28, 2023 0.7204 0.7800 0.7204 0.7700 14,864 +0.02(+1.99%)
Jun 27, 2023 0.8500 0.8500 0.7500 0.7550 26,475 -0.05(-5.63%)
Jun 26, 2023 0.8500 0.8500 0.7136 0.8000 16,590 -0.18(-18.37%)
Jun 23, 2023 0.6100 0.9800 0.6100 0.9800 47,950 +0.29(+42.03%)
Jun 22, 2023 0.7092 0.7092 0.6900 0.6900 1,700 +0.04(+6.15%)
Jun 21, 2023 0.7000 0.7500 0.6500 0.6500 37,265 +0.02(+3.17%)
Jun 20, 2023 0.6600 0.7000 0.6300 0.6300 49,573 -0.03(-4.55%)
Jun 16, 2023 0.6600 0.6600 0.6364 0.6600 10,350 -0.04(-5.17%)
Jun 15, 2023 0.6279 0.7000 0.6000 0.6960 19,877 +0.05(+7.08%)
Jun 14, 2023 0.6500 0.6500 0.6000 0.6500 8,300 +0.00(+0.54%)
Jun 13, 2023 0.6925 0.7000 0.6465 0.6465 34,417 -0.00(-0.54%)
Jun 12, 2023 0.7000 0.7000 0.6500 0.6500 7,705 -0.05(-7.14%)
Jun 09, 2023 0.6500 0.7000 0.6500 0.7000 28,973 -0.04(-5.41%)
Jun 08, 2023 0.7799 0.8000 0.7000 0.7400 27,905 -0.01(-1.33%)
Jun 07, 2023 0.5500 0.7500 0.5021 0.7500 32,758 +0.30(+66.67%)
Jun 06, 2023 0.4550 0.5000 0.4376 0.4500 16,288 +0.09(+26.40%)
Jun 05, 2023 0.4165 0.4900 0.3560 0.3560 19,916 -0.04(-11.00%)
Jun 02, 2023 0.3900 0.4000 0.3900 0.4000 26,710 +0.05(+13.96%)
Jun 01, 2023 0.4000 0.4000 0.3510 0.3510 39,605 -0.09(-20.23%)
May 31, 2023 0.4000 0.4500 0.3860 0.4400 46,844 +0.04(+10.00%)
May 30, 2023 0.3999 0.4000 0.3809 0.4000 41,825 +0.00(+0.00%)
May 26, 2023 0.4001 0.4001 0.4000 0.4000 37,887 -0.04(-9.09%)
May 25, 2023 0.4800 0.4800 0.4200 0.4400 84,078 -0.05(-10.02%)
May 24, 2023 0.5000 0.5000 0.4500 0.4890 27,456 -0.11(-18.49%)
May 23, 2023 0.7000 0.7000 0.4132 0.5999 84,370 +0.01(+1.68%)
May 22, 2023 0.6000 0.6000 0.4000 0.5900 22,025 +0.13(+29.56%)
May 19, 2023 0.4554 0.4554 0.4554 0.4554 530 -0.04(-8.92%)
May 18, 2023 0.4730 0.5300 0.4107 0.5000 49,752 +0.05(+10.91%)
May 17, 2023 0.5000 0.5000 0.4500 0.4508 10,865 -0.05(-9.84%)
May 15, 2023 0.5000 0 -0.01(-2.04%)
May 12, 2023 0.5000 0.7000 0.4708 0.5104 22,350 +0.06(+13.42%)
May 11, 2023 0.5801 0.8000 0.4500 0.4500 167,482 -0.13(-22.41%)
May 10, 2023 0.5800 0.6300 0.5000 0.5800 51,508 +0.08(+16.00%)
May 09, 2023 0.4007 0.5000 0.4007 0.5000 47,250 +0.01(+3.07%)
May 08, 2023 0.4851 0.4851 0.4851 0.4851 1,550 -0.00(-1.00%)
May 05, 2023 0.3975 0.5500 0.3900 0.4900 222,000 +0.09(+22.50%)
May 04, 2023 0.4311 0.4500 0.3950 0.4000 104,100 -0.05(-11.11%)
May 03, 2023 0.4100 0.6500 0.4000 0.4500 187,235 -0.10(-18.18%)
Apr 27, 2023 0.5500 0 +0.00(+0.00%)
Apr 26, 2023 0.5500 0.5500 0.5500 0.5500 1,000 +0.04(+7.84%)
Apr 25, 2023 0.3050 0.5100 0.3050 0.5100 11,200 +0.11(+27.50%)
Apr 21, 2023 0.4000 0 +0.00(+0.00%)
Apr 18, 2023 0.4000 0 +0.10(+33.33%)
Apr 17, 2023 0.3000 0.3145 0.3000 0.3000 8,250 -0.10(-25.00%)
Apr 12, 2023 0.4000 0 +0.00(+0.00%)
Apr 11, 2023 0.4000 0.4000 0.3960 0.4000 27,104 +0.15(+60.00%)
Apr 06, 2023 0.2500 0 -0.50(-66.67%)
Apr 05, 2023 0.5100 0.7500 0.1000 0.7500 2,150 -0.05(-6.25%)
Apr 03, 2023 0.8000 0 +0.70(+700.00%)
Mar 31, 2023 0.1000 0.1000 0.1000 0.1000 100 -0.01(-9.75%)
Mar 29, 2023 0.1108 0 -0.74(-86.96%)
Mar 23, 2023 0.8500 0 +0.00(+0.00%)
Mar 15, 2023 0.8500 0 -0.14(-13.79%)
Mar 13, 2023 0.9860 0 -0.01(-1.40%)
Mar 06, 2023 1.000 0 -0.10(-9.09%)
Mar 02, 2023 1.100 0 +0.09(+8.91%)
Feb 27, 2023 1.010 0 -0.29(-22.31%)
Feb 24, 2023 1.300 1.300 1.300 1.300 100 -0.10(-7.14%)
Feb 22, 2023 1.400 0 +0.14(+11.11%)
Feb 21, 2023 1.600 1.800 1.260 1.260 706 -0.49(-28.00%)
Feb 17, 2023 1.750 1.750 1.190 1.750 3,300 +0.25(+16.67%)
Feb 16, 2023 1.300 1.550 1.300 1.500 2,409 +0.20(+15.38%)
Feb 15, 2023 1.450 1.450 1.100 1.300 1,923 +0.05(+4.00%)
Feb 14, 2023 1.000 1.250 0.9500 1.250 1,200 +0.35(+38.89%)
Feb 13, 2023 0.9000 0.9000 0.9000 0.9000 766 +0.00(+0.00%)
Feb 10, 2023 0.5100 0.9000 0.5100 0.9000 3,500 +0.00(+0.00%)
Feb 09, 2023 0.9000 0.9000 0.8000 0.9000 7,468 +0.00(+0.00%)
Feb 08, 2023 1.600 1.600 0.9000 0.9000 5,277 -0.90(-50.00%)
Feb 06, 2023 1.800 0 -0.05(-2.70%)
Feb 03, 2023 1.500 1.850 1.500 1.850 400 +0.45(+32.14%)
Feb 02, 2023 1.650 1.650 0.8500 1.400 2,602 -0.60(-30.00%)
Feb 01, 2023 2.000 2.000 2.000 2.000 500 +0.50(+33.33%)
Jan 30, 2023 1.500 0 -0.15(-9.09%)
Jan 27, 2023 1.650 1.650 1.650 1.650 200 +0.02(+1.23%)
Jan 25, 2023 1.630 0 +0.13(+8.67%)
Jan 24, 2023 2.550 2.550 0.7500 1.500 4,030 -0.80(-34.78%)
Jan 23, 2023 1.600 2.300 1.600 2.300 2,600 +0.70(+43.75%)
Jan 20, 2023 1.600 1.600 1.600 1.600 700 +0.00(+0.00%)
Jan 17, 2023 1.600 0 +0.35(+28.00%)
Jan 13, 2023 1.000 1.250 1.000 1.250 1,100 +0.25(+25.00%)
Jan 12, 2023 1.000 1.000 0.7500 1.000 1,599 +0.45(+81.82%)
Jan 10, 2023 0.5500 0 -0.20(-26.67%)
Jan 05, 2023 0.7500 50 +0.24(+47.06%)
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.