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

(OP: LCGMF )

0.0580 -0.0041 (-6.60%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 23, 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 (%)
May 23, 2024 0.0596 0.0625 0.0580 0.0580 39,400 -0.00(-6.60%)
May 22, 2024 0.0625 0.0625 0.0621 0.0621 1,629,827 +0.00(+0.00%)
May 21, 2024 0.0623 0.0625 0.0621 0.0621 5,786 -0.00(-2.51%)
May 20, 2024 0.0630 0.0650 0.0627 0.0637 40,001 +0.00(+1.92%)
May 17, 2024 0.0625 0.0625 0.0625 0.0625 26,872 +0.00(+0.64%)
May 16, 2024 0.0611 0.0621 0.0611 0.0621 40,775 +0.00(+0.16%)
May 15, 2024 0.0601 0.0622 0.0558 0.0620 91,926 +0.00(+5.08%)
May 14, 2024 0.0541 0.0598 0.0541 0.0590 16,086 -0.00(-1.17%)
May 13, 2024 0.0597 0.0597 0.0597 0.0597 10,003 +0.00(+8.94%)
May 10, 2024 0.0582 0.0596 0.0500 0.0548 328,014 -0.00(-7.43%)
May 09, 2024 0.0592 0.0592 0.0592 0.0592 10,079 -0.00(-0.84%)
May 08, 2024 0.0582 0.0629 0.0582 0.0597 55,006 -0.00(-0.50%)
May 07, 2024 0.0600 0.0600 0.0600 0.0600 8,142 -0.00(-1.64%)
May 06, 2024 0.0591 0.0650 0.0582 0.0610 113,583 -0.00(-2.09%)
May 03, 2024 0.0648 0.0650 0.0623 0.0623 32,003 -0.00(-4.15%)
May 02, 2024 0.0672 0.0672 0.0650 0.0650 25,952 +0.00(+3.67%)
May 01, 2024 0.0620 0.0664 0.0620 0.0627 26,966 -0.00(-3.54%)
Apr 30, 2024 0.0625 0.0650 0.0582 0.0650 193,553 +0.00(+0.00%)
Apr 29, 2024 0.0610 0.0650 0.0610 0.0650 791,625 +0.01(+11.88%)
Apr 26, 2024 0.0581 0.0581 0.0581 0.0581 13,004 -0.01(-10.48%)
Apr 25, 2024 0.0625 0.0650 0.0620 0.0649 774,692 +0.00(+3.84%)
Apr 24, 2024 0.0635 0.0635 0.0625 0.0625 53,380 -0.00(-2.95%)
Apr 22, 2024 0.0644 0 -0.00(-0.77%)
Apr 19, 2024 0.0620 0.0649 0.0620 0.0649 439,550 +0.00(+4.68%)
Apr 18, 2024 0.0620 0.0620 0.0620 0.0620 10,004 -0.00(-1.90%)
Apr 17, 2024 0.0632 0.0632 0.0632 0.0632 13,402 +0.01(+8.97%)
Apr 16, 2024 0.0670 0.0670 0.0580 0.0580 33,176 -0.01(-10.77%)
Apr 15, 2024 0.0643 0.0650 0.0625 0.0650 57,406 +0.00(+7.44%)
Apr 11, 2024 0.0605 3,082 -0.00(-5.17%)
Apr 10, 2024 0.0590 0.0638 0.0590 0.0638 95,789 +0.00(+4.59%)
Apr 09, 2024 0.0620 0.0620 0.0590 0.0610 9,919,613 -0.00(-0.65%)
Apr 08, 2024 0.0580 0.0614 0.0579 0.0614 156,763 +0.00(+5.86%)
Apr 05, 2024 0.0595 0.0600 0.0569 0.0580 40,404 +0.00(+3.39%)
Apr 04, 2024 0.0572 0.0599 0.0561 0.0561 13,040 -0.00(-0.88%)
Apr 03, 2024 0.0566 0.0566 0.0566 0.0566 10,043 -0.00(-5.51%)
Apr 02, 2024 0.0519 0.0599 0.0519 0.0599 29,284 +0.00(+6.02%)
Apr 01, 2024 0.0522 0.0599 0.0522 0.0565 18,503 -0.00(-0.35%)
Mar 28, 2024 0.0548 0.0567 0.0548 0.0567 19,752 +0.00(+8.62%)
Mar 27, 2024 0.0544 0.0544 0.0522 0.0522 2,501 +0.00(+0.00%)
Mar 26, 2024 0.0523 0.0523 0.0522 0.0522 9,990 -0.00(-2.79%)
Mar 25, 2024 0.0544 0.0565 0.0537 0.0537 26,977 +0.00(+0.75%)
Mar 22, 2024 0.0508 0.0533 0.0508 0.0533 5,005 -0.01(-11.02%)
Mar 21, 2024 0.0520 0.0599 0.0520 0.0599 46,400 +0.01(+15.19%)
Mar 20, 2024 0.0521 0.0566 0.0520 0.0520 47,727 -0.00(-5.97%)
Mar 19, 2024 0.0515 0.0553 0.0515 0.0553 12,454 -0.00(-2.47%)
Mar 18, 2024 0.0575 0.0575 0.0500 0.0567 190,745 +0.00(+5.98%)
Mar 15, 2024 0.0540 0.0540 0.0535 0.0535 5,750 -0.00(-5.98%)
Mar 14, 2024 0.0565 0.0569 0.0565 0.0569 600 +0.00(+9.21%)
Mar 13, 2024 0.0590 0.0600 0.0521 0.0521 293,140 -0.01(-11.24%)
Mar 12, 2024 0.0594 0.0594 0.0587 0.0587 34,005 +0.00(+2.09%)
Mar 11, 2024 0.0619 0.0619 0.0575 0.0575 17,505 +0.00(+1.95%)
Mar 07, 2024 0.0564 0 +0.00(+5.62%)
Mar 06, 2024 0.0534 0.0538 0.0534 0.0534 14,403 +0.00(+3.69%)
Mar 05, 2024 0.0553 0.0553 0.0515 0.0515 119,996 -0.00(-7.54%)
Mar 04, 2024 0.0557 0.0557 0.0557 0.0557 564 -0.00(-4.79%)
Mar 01, 2024 0.0600 0.0600 0.0585 0.0585 3,479 +0.00(+3.36%)
Feb 29, 2024 0.0600 0.0604 0.0515 0.0566 133,989 -0.00(-4.55%)
Feb 28, 2024 0.0595 0.0595 0.0585 0.0593 8,805 +0.00(+1.37%)
Feb 27, 2024 0.0611 0.0630 0.0585 0.0585 118,061 +0.00(+0.00%)
Feb 26, 2024 0.0585 0.0585 0.0585 0.0585 11,562 -0.00(-6.25%)
Feb 23, 2024 0.0624 0.0624 0.0624 0.0624 9,205 +0.00(+6.67%)
Feb 22, 2024 0.0500 0.0585 0.0500 0.0585 47,154 +0.00(+0.00%)
Feb 21, 2024 0.0534 0.0649 0.0516 0.0585 50,805 -0.01(-12.69%)
Feb 20, 2024 0.0669 0.0670 0.0610 0.0670 27,404 +0.01(+19.43%)
Feb 16, 2024 0.0561 0.0561 0.0561 0.0561 5,601 -0.01(-10.24%)
Feb 15, 2024 0.0643 0.0643 0.0516 0.0625 20,876 -0.00(-0.32%)
Feb 14, 2024 0.0575 0.0627 0.0575 0.0627 30,007 +0.01(+9.23%)
Feb 13, 2024 0.0560 0.0600 0.0560 0.0574 60,005 -0.00(-2.71%)
Feb 12, 2024 0.0659 0.0659 0.0580 0.0590 78,012 -0.00(-2.96%)
Feb 09, 2024 0.0595 0.0608 0.0590 0.0608 203,266 +0.00(+1.67%)
Feb 08, 2024 0.0578 0.0599 0.0550 0.0598 115,500 -0.00(-0.17%)
Feb 07, 2024 0.0561 0.0599 0.0561 0.0599 92,003 -0.00(-0.17%)
Feb 06, 2024 0.0556 0.0600 0.0556 0.0600 295,091 +0.00(+6.19%)
Feb 05, 2024 0.0623 0.0628 0.0550 0.0565 175,214 +0.00(+0.53%)
Feb 02, 2024 0.0566 0.0600 0.0550 0.0562 55,428 -0.00(-4.75%)
Feb 01, 2024 0.0576 0.0598 0.0564 0.0590 161,645 +0.00(+7.08%)
Jan 31, 2024 0.0630 0.0630 0.0551 0.0551 82,940 -0.00(-7.71%)
Jan 30, 2024 0.0620 0.0670 0.0556 0.0597 157,700 +0.00(+1.19%)
Jan 29, 2024 0.0600 0.0600 0.0590 0.0590 101,004 -0.01(-10.33%)
Jan 26, 2024 0.0665 0.0665 0.0658 0.0658 6,751 +0.00(+4.28%)
Jan 25, 2024 0.0643 0.0670 0.0631 0.0631 45,884 -0.00(-5.82%)
Jan 24, 2024 0.0621 0.0670 0.0621 0.0670 66,008 +0.00(+6.18%)
Jan 23, 2024 0.0631 0.0631 0.0631 0.0631 30,093 +0.00(+1.77%)
Jan 22, 2024 0.0604 0.0620 0.0592 0.0620 141,002 +0.01(+19.00%)
Jan 19, 2024 0.0536 0.0650 0.0521 0.0521 169,952 -0.01(-13.88%)
Jan 18, 2024 0.0513 0.0605 0.0513 0.0605 111,402 +0.01(+16.80%)
Jan 17, 2024 0.0600 0.0600 0.0518 0.0518 25,438 -0.01(-19.69%)
Jan 16, 2024 0.0625 0.0645 0.0600 0.0645 4,152 +0.00(+7.50%)
Jan 12, 2024 0.0559 0.0633 0.0559 0.0600 39,252 +0.00(+0.00%)
Jan 11, 2024 0.0600 0.0600 0.0600 0.0600 22,011 +0.00(+0.00%)
Jan 10, 2024 0.0600 0.0600 0.0600 0.0600 50,003 -0.01(-7.83%)
Jan 09, 2024 0.0651 0.0651 0.0651 0.0651 2,004 +0.00(+0.00%)
Jan 05, 2024 0.0651 5,000 -0.00(-7.00%)
Jan 04, 2024 0.0700 0.0700 0.0700 0.0700 40,200 +0.00(+0.00%)
Jan 02, 2024 0.0700 0 +0.00(+3.70%)
Dec 29, 2023 0.0682 0.0700 0.0627 0.0675 78,409 -0.00(-0.74%)
Dec 28, 2023 0.0649 0.0680 0.0640 0.0680 114,900 +0.00(+2.41%)
Dec 27, 2023 0.0621 0.0664 0.0600 0.0664 288,894 +0.00(+7.27%)
Dec 26, 2023 0.0634 0.0634 0.0600 0.0619 117,883 -0.00(-1.90%)
Dec 22, 2023 0.0617 0.0634 0.0604 0.0631 48,004 +0.00(+2.10%)
Dec 21, 2023 0.0600 0.0618 0.0600 0.0618 53,400 +0.00(+0.82%)
Dec 20, 2023 0.0613 0.0634 0.0613 0.0613 31,800 +0.00(+0.99%)
Dec 19, 2023 0.0540 0.0607 0.0540 0.0607 7,501 +0.00(+2.88%)
Dec 18, 2023 0.0500 0.0600 0.0500 0.0590 262,929 +0.01(+16.60%)
Dec 15, 2023 0.0511 0.0543 0.0505 0.0506 288,014 -0.01(-11.38%)
Dec 14, 2023 0.0551 0.0590 0.0474 0.0571 404,005 -0.00(-5.62%)
Dec 13, 2023 0.0646 0.0646 0.0600 0.0605 214,244 +0.00(+0.67%)
Dec 12, 2023 0.0594 0.0626 0.0573 0.0601 5,002 -0.01(-12.01%)
Dec 11, 2023 0.0640 0.0683 0.0640 0.0683 183,085 +0.01(+9.28%)
Dec 08, 2023 0.0665 0.0665 0.0625 0.0625 122,372 +0.00(+0.48%)
Dec 07, 2023 0.0625 0.0628 0.0622 0.0622 60,100 +0.00(+3.67%)
Dec 06, 2023 0.0620 0.0630 0.0573 0.0600 170,659 -0.00(-3.69%)
Dec 05, 2023 0.0600 0.0623 0.0600 0.0623 6,007 -0.00(-1.11%)
Dec 04, 2023 0.0630 0.0630 0.0630 0.0630 1,005 +0.00(+5.00%)
Dec 01, 2023 0.0613 0.0628 0.0582 0.0600 129,389 +0.00(+0.00%)
Nov 29, 2023 0.0600 18 +0.00(+0.33%)
Nov 28, 2023 0.0598 0.0598 0.0598 0.0598 225 -0.00(-0.33%)
Nov 27, 2023 0.0643 0.0643 0.0600 0.0600 88,303 +0.00(+1.69%)
Nov 21, 2023 0.0590 7 +0.00(+3.15%)
Nov 17, 2023 0.0572 11 -0.00(-2.39%)
Nov 16, 2023 0.0586 0.0586 0.0586 0.0586 3,600 -0.00(-2.98%)
Nov 15, 2023 0.0608 0.0608 0.0600 0.0604 59,404 -0.01(-11.18%)
Nov 14, 2023 0.0609 0.0680 0.0609 0.0680 2,106 +0.01(+7.94%)
Nov 13, 2023 0.0628 0.0630 0.0628 0.0630 2,000 -0.00(-7.22%)
Nov 10, 2023 0.0679 0.0679 0.0679 0.0679 501 +0.01(+13.17%)
Nov 09, 2023 0.0600 0.0600 0.0600 0.0600 50,507 +0.00(+3.99%)
Nov 08, 2023 0.0568 0.0585 0.0542 0.0577 40,230 -0.00(-4.47%)
Nov 07, 2023 0.0600 0.0604 0.0600 0.0604 5,335 +0.00(+2.37%)
Nov 02, 2023 0.0590 1 -0.00(-2.16%)
Nov 01, 2023 0.0590 0.0615 0.0590 0.0603 34,140 -0.00(-4.29%)
Oct 31, 2023 0.0577 0.0630 0.0577 0.0630 87,002 +0.01(+26.00%)
Oct 30, 2023 0.0610 0.0610 0.0500 0.0500 188,820 -0.02(-27.11%)
Oct 27, 2023 0.0620 0.0686 0.0620 0.0686 463 +0.00(+7.69%)
Oct 26, 2023 0.0700 0.0700 0.0620 0.0637 52,815 -0.01(-11.53%)
Oct 24, 2023 0.0720 6 +0.01(+21.42%)
Oct 23, 2023 0.0600 0.0650 0.0581 0.0593 46,006 -0.01(-8.77%)
Oct 20, 2023 0.0633 0.0650 0.0633 0.0650 12,887 +0.01(+8.33%)
Oct 19, 2023 0.0600 0.0620 0.0595 0.0600 89,878 +0.00(+2.21%)
Oct 17, 2023 0.0587 0 +0.00(+1.21%)
Oct 16, 2023 0.0590 0.0630 0.0580 0.0580 678,487 -0.00(-7.94%)
Oct 13, 2023 0.0590 0.0630 0.0590 0.0630 141,010 +0.00(+7.14%)
Oct 12, 2023 0.0588 0.0589 0.0588 0.0588 220,961 +0.00(+0.34%)
Oct 11, 2023 0.0584 0.0586 0.0584 0.0586 3,707 +0.00(+1.03%)
Oct 10, 2023 0.0580 0.0580 0.0580 0.0580 13,262 +0.00(+0.00%)
Oct 05, 2023 0.0580 9 +0.00(+0.00%)
Oct 04, 2023 0.0590 0.0590 0.0580 0.0580 15,812 -0.00(-1.69%)
Oct 03, 2023 0.0586 0.0599 0.0580 0.0590 30,112 +0.00(+1.72%)
Oct 02, 2023 0.0570 0.0580 0.0565 0.0580 41,102 +0.00(+0.87%)
Sep 29, 2023 0.0564 0.0580 0.0564 0.0575 54,607 +0.00(+0.88%)
Sep 28, 2023 0.0468 0.0580 0.0468 0.0570 191,190 +0.00(+0.00%)
Sep 27, 2023 0.0500 0.0590 0.0484 0.0570 667,156 -0.00(-1.72%)
Sep 26, 2023 0.0545 0.0590 0.0545 0.0580 18,700 -0.00(-0.34%)
Sep 25, 2023 0.0530 0.0582 0.0510 0.0582 241,649 +0.00(+3.93%)
Sep 22, 2023 0.0510 0.0600 0.0510 0.0560 52,356 -0.01(-9.68%)
Sep 21, 2023 0.0565 0.0620 0.0565 0.0620 1,508 -0.00(-1.59%)
Sep 20, 2023 0.0610 0.0630 0.0510 0.0630 151,105 +0.00(+0.00%)
Sep 19, 2023 0.0570 0.0630 0.0530 0.0630 50,319 +0.00(+0.00%)
Sep 18, 2023 0.0630 0.0630 0.0510 0.0630 11,110 +0.00(+3.79%)
Sep 14, 2023 0.0607 0 +0.00(+4.66%)
Sep 13, 2023 0.0528 0.0580 0.0511 0.0580 21,441 +0.00(+0.00%)
Sep 12, 2023 0.0580 0.0580 0.0530 0.0580 41,302 +0.00(+3.57%)
Sep 11, 2023 0.0530 0.0580 0.0530 0.0560 11,709 -0.00(-3.45%)
Sep 08, 2023 0.0580 0.0580 0.0580 0.0580 51,011 +0.00(+3.57%)
Sep 07, 2023 0.0530 0.0580 0.0530 0.0560 70,650 +0.00(+0.00%)
Sep 06, 2023 0.0560 0.0590 0.0540 0.0560 245,125 +0.00(+0.00%)
Sep 05, 2023 0.0550 0.0570 0.0544 0.0560 157,925 -0.00(-6.67%)
Sep 01, 2023 0.0560 0.0600 0.0540 0.0600 26,203 +0.00(+0.00%)
Aug 31, 2023 0.0600 0.0600 0.0600 0.0600 1,004 +0.00(+3.27%)
Aug 30, 2023 0.0582 0.0582 0.0580 0.0581 34,865 -0.00(-1.69%)
Aug 29, 2023 0.0587 0.0591 0.0587 0.0591 26,800 +0.00(+1.55%)
Aug 28, 2023 0.0582 0.0582 0.0582 0.0582 24,000 -0.00(-3.00%)
Aug 25, 2023 0.0582 0.0634 0.0582 0.0600 13,451 +0.00(+0.67%)
Aug 24, 2023 0.0596 0.0634 0.0596 0.0596 41,219 +0.00(+4.56%)
Aug 23, 2023 0.0634 0.0634 0.0570 0.0570 9,708 +0.00(+1.79%)
Aug 22, 2023 0.0560 0.0560 0.0560 0.0560 4,016 -0.00(-5.41%)
Aug 21, 2023 0.0630 0.0630 0.0592 0.0592 8,386 +0.00(+3.86%)
Aug 18, 2023 0.0600 0.0600 0.0570 0.0570 100,008 -0.00(-5.00%)
Aug 17, 2023 0.0600 0.0600 0.0600 0.0600 35,002 -0.00(-5.36%)
Aug 16, 2023 0.0570 0.0634 0.0570 0.0634 24,508 +0.00(+0.00%)
Aug 11, 2023 0.0634 3 +0.01(+11.23%)
Aug 09, 2023 0.0570 1 +0.00(+0.00%)
Aug 08, 2023 0.0625 0.0640 0.0570 0.0570 62,004 -0.00(-1.04%)
Aug 07, 2023 0.0620 0.0620 0.0575 0.0576 35,605 -0.00(-5.11%)
Aug 04, 2023 0.0600 0.0607 0.0585 0.0607 12,500 +0.00(+6.49%)
Aug 03, 2023 0.0572 0.0572 0.0570 0.0570 171,000 -0.00(-0.52%)
Aug 02, 2023 0.0602 0.0602 0.0573 0.0573 88,514 +0.00(+0.53%)
Aug 01, 2023 0.0632 0.0632 0.0570 0.0570 152,684 -0.00(-1.72%)
Jul 31, 2023 0.0649 0.0649 0.0580 0.0580 7,707 -0.01(-9.66%)
Jul 28, 2023 0.0615 0.0647 0.0615 0.0642 54,000 +0.00(+4.39%)
Jul 27, 2023 0.0648 0.0648 0.0615 0.0615 15,609 -0.00(-5.24%)
Jul 25, 2023 0.0649 5 +0.01(+13.07%)
Jul 24, 2023 0.0580 0.0580 0.0574 0.0574 2,016 -0.00(-7.42%)
Jul 21, 2023 0.0570 0.0620 0.0560 0.0620 120,525 -0.00(-4.47%)
Jul 20, 2023 0.0649 0.0649 0.0649 0.0649 5,000 +0.01(+10.00%)
Jul 19, 2023 0.0622 0.0622 0.0550 0.0590 61,000 +0.00(+2.61%)
Jul 18, 2023 0.0573 0.0575 0.0570 0.0575 73,410 -0.00(-2.21%)
Jul 17, 2023 0.0609 0.0613 0.0570 0.0588 32,583 -0.00(-3.61%)
Jul 14, 2023 0.0565 0.0610 0.0565 0.0610 15,002 +0.00(+3.39%)
Jul 13, 2023 0.0570 0.0590 0.0570 0.0590 8,564 +0.00(+2.79%)
Jul 12, 2023 0.0583 0.0583 0.0574 0.0574 30,004 -0.00(-5.90%)
Jul 11, 2023 0.0610 0.0610 0.0610 0.0610 5,005 +0.00(+7.02%)
Jul 06, 2023 0.0570 12 -0.00(-6.56%)
Jul 03, 2023 0.0610 13 +0.00(+0.00%)
Jun 30, 2023 0.0594 0.0610 0.0574 0.0610 41,542 +0.00(+3.39%)
Jun 28, 2023 0.0590 0 -0.00(-3.28%)
Jun 27, 2023 0.0610 0.0610 0.0610 0.0610 19,050 +0.00(+7.02%)
Jun 26, 2023 0.0570 0.0570 0.0570 0.0570 5,556 -0.00(-6.56%)
Jun 23, 2023 0.0594 0.0610 0.0570 0.0610 5,202 +0.00(+2.69%)
Jun 22, 2023 0.0594 0.0594 0.0594 0.0594 2,007 -0.00(-2.62%)
Jun 21, 2023 0.0610 0.0610 0.0610 0.0610 16,407 +0.00(+7.02%)
Jun 20, 2023 0.0570 0.0570 0.0570 0.0570 31,004 +0.00(+0.00%)
Jun 16, 2023 0.0700 0.0700 0.0570 0.0570 41,504 -0.00(-6.86%)
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.