Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquefied Natural GS (OP: LNGLF )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.4000 0.4360 0.4000 0.4250 123,429 +0.03(+8.97%)
May 27, 2016 0.3900 0.3900 0.3900 0 -0.01(-1.52%)
May 26, 2016 0.3979 0.3984 0.3900 0.3960 81,311 -0.00(-0.38%)
May 25, 2016 0.3944 0.3980 0.3932 0.3975 113,468 +0.00(+1.13%)
May 24, 2016 0.3896 0.3945 0.3799 0.3931 55,195 +0.00(+0.78%)
May 23, 2016 0.3962 0.4000 0.3860 0.3900 42,098 -0.00(-0.76%)
May 20, 2016 0.3952 0.3952 0.3762 0.3930 338,346 +0.01(+3.53%)
May 19, 2016 0.3829 0.3829 0.3760 0.3796 84,054 -0.01(-3.16%)
May 18, 2016 0.3949 0.4001 0.3753 0.3920 233,244 -0.01(-1.38%)
May 17, 2016 0.4050 0.4050 0.3900 0.3975 60,806 +0.00(+0.05%)
May 16, 2016 0.3979 0.3986 0.3971 0.3973 188,815 -0.00(-0.68%)
May 13, 2016 0.4013 0.4016 0.3916 0.4000 157,897 -0.03(-6.85%)
May 12, 2016 0.4068 0.4294 0.4068 0.4294 124,655 +0.01(+2.85%)
May 11, 2016 0.4175 0.4200 0.4150 0.4175 65,873 -0.00(-0.12%)
May 10, 2016 0.4162 0.4185 0.4101 0.4180 169,455 -0.01(-1.18%)
May 09, 2016 0.4308 0.4308 0.4150 0.4230 71,872 -0.01(-1.83%)
May 06, 2016 0.4303 0.4329 0.4200 0.4309 222,282 -0.01(-1.85%)
May 05, 2016 0.4250 0.4447 0.4250 0.4390 91,153 +0.01(+3.29%)
May 04, 2016 0.4353 0.4353 0.4106 0.4250 163,796 -0.02(-4.71%)
May 03, 2016 0.4665 0.4680 0.4420 0.4460 132,965 -0.01(-3.04%)
May 02, 2016 0.4654 0.4654 0.4546 0.4600 124,645 -0.01(-2.80%)
Apr 29, 2016 0.4610 0.4750 0.4610 0.4733 425,761 +0.03(+6.35%)
Apr 28, 2016 0.4424 0.4596 0.4383 0.4450 197,037 +0.03(+6.46%)
Apr 27, 2016 0.4441 0.4441 0.4052 0.4180 4,068,584 -0.03(-6.90%)
Apr 26, 2016 0.4550 0.4590 0.4400 0.4490 4,382,256 +0.01(+1.81%)
Apr 25, 2016 0.4400 0.4500 0.4382 0.4410 326,500 +0.00(+0.00%)
Apr 22, 2016 0.4520 0.4520 0.4400 0.4410 1,147,590 -0.01(-2.00%)
Apr 21, 2016 0.4419 0.4550 0.4419 0.4500 981,325 +0.01(+2.27%)
Apr 20, 2016 0.4339 0.4420 0.4339 0.4400 242,160 +0.00(+0.00%)
Apr 19, 2016 0.4540 0.4540 0.4400 0.4400 953,770 -0.02(-3.30%)
Apr 18, 2016 0.4750 0.4840 0.4530 0.4550 5,013,184 +0.09(+23.01%)
Apr 15, 2016 0.3738 0.3738 0.3673 0.3699 94,743 -0.00(-0.03%)
Apr 14, 2016 0.3811 0.3811 0.3685 0.3700 1,043,339 +0.00(+0.00%)
Apr 13, 2016 0.3850 0.3850 0.3700 0.3700 1,533,554 +0.01(+2.49%)
Apr 12, 2016 0.3640 0.3680 0.3560 0.3610 463,580 +0.00(+0.28%)
Apr 11, 2016 0.3595 0.3640 0.3550 0.3600 189,620 -0.01(-2.70%)
Apr 08, 2016 0.3800 0.3800 0.3685 0.3700 137,504 +0.01(+2.78%)
Apr 07, 2016 0.3678 0.3687 0.3580 0.3600 424,870 -0.01(-3.23%)
Apr 06, 2016 0.3721 0.3750 0.3720 0.3720 231,672 +0.01(+2.62%)
Apr 05, 2016 0.3562 0.3650 0.3562 0.3625 613,972 -0.04(-10.49%)
Apr 04, 2016 0.3974 0.4130 0.3854 0.4050 222,972 -0.01(-3.23%)
Apr 01, 2016 0.4157 0.4218 0.4131 0.4185 159,455 +0.01(+1.28%)
Mar 31, 2016 0.4200 0.4200 0.4110 0.4132 89,091 -0.00(-0.43%)
Mar 30, 2016 0.4174 0.4220 0.4150 0.4150 47,716 +0.00(+1.15%)
Mar 29, 2016 0.4090 0.4180 0.4060 0.4103 476,251 -0.02(-4.87%)
Mar 28, 2016 0.4318 0.4450 0.4200 0.4313 196,478 +0.00(+0.89%)
Mar 24, 2016 0.4275 0.4275 0.4275 0 -0.01(-2.84%)
Mar 23, 2016 0.4507 0.4650 0.4388 0.4400 171,188 -0.02(-4.43%)
Mar 22, 2016 0.4542 0.4650 0.4501 0.4604 35,059 -0.00(-0.99%)
Mar 21, 2016 0.4693 0.4800 0.4600 0.4650 81,356 +0.01(+2.65%)
Mar 18, 2016 0.4655 0.4700 0.4518 0.4530 282,128 -0.04(-8.94%)
Mar 17, 2016 0.4872 0.5000 0.4820 0.4975 358,100 +0.02(+4.23%)
Mar 16, 2016 0.4700 0.4800 0.4650 0.4773 57,255 +0.01(+2.65%)
Mar 15, 2016 0.4500 0.4650 0.4426 0.4650 448,497 -0.02(-5.10%)
Mar 14, 2016 0.4797 0.5000 0.4797 0.4900 302,542 +0.01(+2.51%)
Mar 11, 2016 0.4700 0.4780 0.4700 0.4780 72,441 +0.03(+6.22%)
Mar 10, 2016 0.4491 0.4520 0.4441 0.4500 68,925 -0.01(-2.68%)
Mar 09, 2016 0.4540 0.4680 0.4400 0.4624 112,971 -0.01(-1.13%)
Mar 08, 2016 0.4718 0.4727 0.4650 0.4677 186,398 -0.01(-1.70%)
Mar 07, 2016 0.4661 0.4758 0.4626 0.4758 164,988 +0.00(+0.17%)
Mar 04, 2016 0.4546 0.4750 0.4546 0.4750 212,644 +0.03(+6.31%)
Mar 03, 2016 0.4319 0.4500 0.4266 0.4468 97,007 +0.01(+1.55%)
Mar 02, 2016 0.4289 0.4400 0.4238 0.4400 109,325 -0.01(-1.79%)
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.