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, 2019 0.2180 0.2180 0.2020 0.2160 110,200 +0.01(+6.40%)
May 30, 2019 0.2050 0.2069 0.1930 0.2030 288,577 -0.01(-3.33%)
May 29, 2019 0.2050 0.2190 0.2050 0.2100 374,281 -0.02(-6.79%)
May 28, 2019 0.2180 0.2417 0.2180 0.2253 147,727 -0.02(-7.47%)
May 24, 2019 0.2570 0.2570 0.2350 0.2435 120,500 -0.02(-5.98%)
May 23, 2019 0.2590 0.2590 0.2495 0.2590 331,406 -0.01(-1.89%)
May 22, 2019 0.2660 0.2670 0.2600 0.2640 113,095 -0.01(-2.94%)
May 21, 2019 0.2730 0.2730 0.2650 0.2720 250,787 -0.00(-0.77%)
May 20, 2019 0.2780 0.2780 0.2720 0.2741 55,419 +0.00(+0.04%)
May 17, 2019 0.2730 0.2740 0.2690 0.2740 60,900 -0.01(-3.52%)
May 16, 2019 0.2900 0.2900 0.2840 0.2840 63,023 +0.00(+1.43%)
May 15, 2019 0.2930 0.2930 0.2690 0.2800 190,448 +0.00(+0.00%)
May 14, 2019 0.2900 0.2900 0.2774 0.2800 274,042 -0.01(-3.85%)
May 13, 2019 0.3020 0.3020 0.2880 0.2912 145,751 +0.00(+0.41%)
May 10, 2019 0.2930 0.2930 0.2900 0.2900 37,000 -0.00(-0.68%)
May 09, 2019 0.2953 0.2953 0.2785 0.2920 191,319 -0.01(-2.67%)
May 08, 2019 0.3100 0.3100 0.3000 0.3000 157,310 -0.00(-0.83%)
May 07, 2019 0.3070 0.3070 0.3000 0.3025 39,825 +0.01(+2.54%)
May 06, 2019 0.2800 0.3120 0.2800 0.2950 194,776 -0.02(-6.35%)
May 03, 2019 0.3205 0.3205 0.3100 0.3150 64,200 -0.01(-1.87%)
May 02, 2019 0.3126 0.3210 0.3059 0.3210 28,139 +0.01(+2.23%)
May 01, 2019 0.3200 0.3250 0.3140 0.3140 129,116 +0.00(+0.64%)
Apr 30, 2019 0.3160 0.3160 0.3092 0.3120 37,573 -0.01(-2.38%)
Apr 29, 2019 0.3300 0.3300 0.3195 0.3196 36,365 -0.01(-2.86%)
Apr 26, 2019 0.3045 0.3290 0.3045 0.3290 100,500 +0.02(+5.45%)
Apr 25, 2019 0.3125 0.3200 0.3045 0.3120 195,213 -0.00(-1.20%)
Apr 24, 2019 0.3200 0.3200 0.3150 0.3158 32,645 -0.00(-1.31%)
Apr 23, 2019 0.3252 0.3252 0.3190 0.3200 92,261 -0.00(-0.78%)
Apr 22, 2019 0.3290 0.3290 0.3200 0.3225 64,947 -0.00(-0.46%)
Apr 18, 2019 0.3139 0.3250 0.3139 0.3240 112,400 -0.00(-0.31%)
Apr 17, 2019 0.3230 0.3260 0.3200 0.3250 66,925 +0.00(+0.15%)
Apr 16, 2019 0.3258 0.3258 0.3245 0.3245 12,620 +0.00(+0.62%)
Apr 15, 2019 0.3250 0.3250 0.3165 0.3225 31,141 +0.00(+0.62%)
Apr 12, 2019 0.3140 0.3250 0.3140 0.3205 44,200 -0.00(-0.16%)
Apr 11, 2019 0.3380 0.3380 0.3200 0.3210 202,430 -0.01(-2.10%)
Apr 10, 2019 0.3200 0.3279 0.3182 0.3279 22,105 +0.01(+2.47%)
Apr 09, 2019 0.3240 0.3240 0.3080 0.3200 65,408 -0.01(-1.54%)
Apr 08, 2019 0.3300 0.3300 0.3190 0.3250 60,604 -0.00(-0.58%)
Apr 05, 2019 0.3330 0.3330 0.3250 0.3269 52,500 +0.00(+0.28%)
Apr 04, 2019 0.3240 0.3330 0.3150 0.3260 108,409 +0.00(+0.62%)
Apr 03, 2019 0.3155 0.3340 0.3155 0.3240 46,978 -0.01(-2.41%)
Apr 02, 2019 0.3320 0.3320 0.3264 0.3320 161,482 -0.00(-0.06%)
Apr 01, 2019 0.3301 0.3420 0.3301 0.3322 150,006 -0.00(-0.84%)
Mar 29, 2019 0.3380 0.3390 0.3301 0.3350 47,000 -0.00(-0.50%)
Mar 28, 2019 0.3460 0.3460 0.3301 0.3367 57,558 -0.00(-0.09%)
Mar 27, 2019 0.3370 0.3390 0.3231 0.3370 187,511 -0.01(-3.71%)
Mar 26, 2019 0.3200 0.3500 0.3194 0.3500 356,532 +0.01(+2.64%)
Mar 25, 2019 0.3400 0.3439 0.3330 0.3410 138,932 +0.00(+0.29%)
Mar 22, 2019 0.3369 0.3410 0.3301 0.3400 282,600 -0.00(-1.16%)
Mar 21, 2019 0.3425 0.3490 0.3160 0.3440 33,375 +0.00(+1.15%)
Mar 20, 2019 0.3500 0.3550 0.3401 0.3401 115,670 -0.01(-1.56%)
Mar 19, 2019 0.3540 0.3590 0.3455 0.3455 77,852 +0.00(+0.73%)
Mar 18, 2019 0.3350 0.3700 0.3350 0.3430 172,759 +0.01(+2.39%)
Mar 15, 2019 0.3415 0.3500 0.3330 0.3350 59,500 -0.01(-2.19%)
Mar 14, 2019 0.3300 0.3500 0.3250 0.3425 81,598 -0.00(-0.15%)
Mar 13, 2019 0.3438 0.3470 0.3400 0.3430 70,926 -0.00(-0.72%)
Mar 12, 2019 0.3540 0.3540 0.3450 0.3455 112,026 +0.00(+0.14%)
Mar 11, 2019 0.3300 0.3520 0.3290 0.3450 63,463 -0.00(-1.00%)
Mar 08, 2019 0.3630 0.3630 0.3350 0.3485 3,100 -0.01(-1.83%)
Mar 07, 2019 0.3700 0.3700 0.3400 0.3550 73,376 -0.01(-3.79%)
Mar 06, 2019 0.3674 0.3690 0.3480 0.3690 24,300 +0.02(+4.65%)
Mar 05, 2019 0.3465 0.3570 0.3415 0.3526 3,962 +0.01(+2.50%)
Mar 04, 2019 0.3540 0.3540 0.3440 0.3440 106,744 +0.00(+0.00%)
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.