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:

Lzg International Inc (OP: LZGI )

0.0380 -0.0095 (-20.00%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.