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 (%)
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 +0.21(+43.48%)
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%)
Jan 04, 2023 0.5100 0.5100 0.5100 0.5100 600 -0.14(-22.02%)
Dec 30, 2022 0.6540 0 +0.00(+0.62%)
Dec 28, 2022 0.6500 0 +0.05(+8.33%)
Dec 23, 2022 0.6000 0 +0.00(+0.00%)
Dec 22, 2022 0.6500 0.6500 0.5101 0.6000 1,720 -0.15(-20.00%)
Dec 21, 2022 0.7500 0.7500 0.7500 0.7500 2,333 +0.00(+0.00%)
Dec 20, 2022 0.7750 0.9000 0.6300 0.7500 7,100 -0.25(-25.00%)
Dec 19, 2022 1.050 1.250 0.7800 1.000 3,695 -0.45(-31.03%)
Dec 15, 2022 1.450 0 +0.00(+0.00%)
Dec 14, 2022 1.500 1.500 1.400 1.450 2,600 +0.07(+5.07%)
Dec 13, 2022 1.450 1.450 1.348 1.380 9,400 -0.07(-4.83%)
Dec 12, 2022 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Dec 09, 2022 1.450 1.450 1.450 1.450 5,000 +0.00(+0.00%)
Dec 08, 2022 1.450 1.450 1.400 1.450 15,280 +0.00(+0.00%)
Dec 07, 2022 1.450 1.450 1.400 1.450 12,254 +0.00(+0.00%)
Dec 06, 2022 1.450 1.450 1.450 1.450 7,609 +0.00(+0.00%)
Dec 05, 2022 1.450 1.450 1.450 1.450 13,680 -0.05(-3.33%)
Dec 02, 2022 1.350 1.510 1.150 1.500 25,250 -0.01(-0.66%)
Dec 01, 2022 2.100 2.100 1.450 1.510 44,250 -0.57(-27.40%)
Nov 30, 2022 2.250 2.250 1.980 2.080 18,030 -0.14(-6.31%)
Nov 29, 2022 2.250 2.250 2.200 2.220 2,985 -0.03(-1.33%)
Nov 28, 2022 2.400 2.450 2.250 2.250 5,350 +0.00(+0.00%)
Nov 25, 2022 2.375 2.500 2.250 2.250 1,100 -0.25(-10.00%)
Nov 23, 2022 2.500 2.500 2.500 2.500 1,300 +0.00(+0.00%)
Nov 22, 2022 2.500 2.500 2.500 2.500 3,300 +0.15(+6.38%)
Nov 21, 2022 2.500 2.500 2.350 2.350 18,394 -0.15(-6.00%)
Nov 18, 2022 2.550 2.550 2.460 2.500 7,200 +0.00(+0.00%)
Nov 17, 2022 2.550 2.550 2.470 2.500 11,200 -0.30(-10.71%)
Nov 16, 2022 2.850 2.850 2.800 2.800 4,321 +0.00(+0.00%)
Nov 15, 2022 2.750 2.800 2.750 2.800 8,844 +0.00(+0.00%)
Nov 14, 2022 2.800 2.800 2.650 2.800 6,700 +0.00(+0.00%)
Nov 11, 2022 2.800 2.800 2.800 2.800 5,600 +0.10(+3.70%)
Nov 10, 2022 2.750 2.800 2.500 2.700 4,895 -0.05(-1.82%)
Nov 09, 2022 2.800 2.800 2.750 2.750 900 -0.15(-5.17%)
Nov 08, 2022 2.750 2.990 2.750 2.900 4,007 +0.20(+7.41%)
Nov 07, 2022 2.850 2.850 2.700 2.700 300 -0.10(-3.57%)
Nov 04, 2022 3.050 3.070 2.800 2.800 15,053 -0.25(-8.20%)
Nov 03, 2022 3.200 3.200 2.894 3.050 10,549 -0.10(-3.17%)
Nov 02, 2022 3.050 3.150 3.000 3.150 12,300 +0.10(+3.28%)
Nov 01, 2022 3.000 3.200 2.882 3.050 13,500 +0.05(+1.67%)
Oct 31, 2022 2.910 3.000 2.900 3.000 2,550 -0.20(-6.25%)
Oct 28, 2022 3.000 3.200 3.000 3.200 6,000 +0.15(+4.92%)
Oct 27, 2022 3.000 3.050 3.000 3.050 6,750 -0.05(-1.61%)
Oct 26, 2022 3.180 3.200 3.100 3.100 12,450 -0.05(-1.59%)
Oct 25, 2022 3.280 3.300 3.100 3.150 22,700 -0.20(-5.97%)
Oct 24, 2022 3.240 3.550 3.240 3.350 26,800 +0.11(+3.40%)
Oct 21, 2022 3.250 3.250 3.240 3.240 5,000 -0.06(-1.82%)
Oct 20, 2022 3.350 3.400 3.200 3.300 11,075 +0.05(+1.54%)
Oct 19, 2022 3.400 3.530 3.250 3.250 39,095 -0.10(-2.99%)
Oct 18, 2022 3.550 3.550 3.300 3.350 10,900 -0.20(-5.63%)
Oct 17, 2022 3.550 3.550 3.550 3.550 11,250 +0.00(+0.00%)
Oct 14, 2022 3.550 3.560 3.550 3.550 5,350 -0.10(-2.74%)
Oct 13, 2022 3.550 3.650 3.500 3.650 1,700 +0.38(+11.55%)
Oct 12, 2022 3.480 3.575 3.272 3.272 20,150 -0.23(-6.51%)
Oct 11, 2022 3.500 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Oct 10, 2022 3.550 3.750 3.500 3.500 15,450 -0.05(-1.41%)
Oct 07, 2022 3.500 3.550 3.500 3.550 40,750 +0.05(+1.43%)
Oct 06, 2022 3.350 3.500 3.040 3.500 30,100 +0.15(+4.48%)
Oct 05, 2022 3.300 3.360 3.300 3.350 8,900 +0.05(+1.52%)
Oct 04, 2022 3.250 3.350 3.250 3.300 35,178 +0.05(+1.54%)
Oct 03, 2022 3.750 3.750 3.250 3.250 14,322 +0.17(+5.52%)
Sep 30, 2022 3.750 3.750 2.600 3.080 24,035 +0.43(+16.23%)
Sep 29, 2022 2.350 3.000 2.260 2.650 22,706 +0.40(+17.78%)
Sep 28, 2022 2.130 2.250 2.100 2.250 24,083 +0.15(+7.14%)
Sep 27, 2022 2.100 2.100 2.100 2.100 2,600 +0.05(+2.44%)
Sep 26, 2022 2.100 2.100 2.000 2.050 24,400 +0.05(+2.50%)
Sep 23, 2022 2.050 2.150 2.000 2.000 26,255 -0.05(-2.44%)
Sep 22, 2022 2.000 2.050 2.000 2.050 24,800 -0.02(-0.97%)
Sep 21, 2022 2.030 2.070 2.030 2.070 26,850 +0.07(+3.50%)
Sep 20, 2022 2.800 2.800 2.000 2.000 33,807 -0.25(-11.11%)
Sep 19, 2022 2.250 2.250 2.250 2.250 300 +0.50(+28.57%)
Sep 16, 2022 2.000 2.220 1.750 1.750 25,200 -0.75(-30.00%)
Sep 15, 2022 1.510 2.700 1.510 2.500 1,681 +0.20(+8.70%)
Sep 14, 2022 2.250 2.400 2.250 2.300 3,200 -0.10(-4.17%)
Sep 13, 2022 2.280 2.400 2.280 2.400 1,100 +0.00(+0.00%)
Sep 08, 2022 2.400 0 +0.00(+0.00%)
Sep 07, 2022 2.400 2.400 2.400 2.400 12,500 +0.10(+4.35%)
Sep 02, 2022 2.300 0 -0.20(-8.00%)
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.