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

Lucas GC Limited - Ordinary Shares (NQ: LGCL )

0.6600 -0.1011 (-13.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.7050 0.7537 0.6358 0.6600 762,495 -0.10(-13.28%)
Nov 26, 2024 1.130 1.180 0.7029 0.7611 2,466,623 -0.37(-32.65%)
Nov 25, 2024 1.100 1.250 1.060 1.130 567,534 +0.11(+10.78%)
Nov 22, 2024 0.8600 1.060 0.8560 1.020 167,404 +0.14(+16.21%)
Nov 21, 2024 1.020 1.055 0.8500 0.8777 1,093,604 -0.12(-12.14%)
Nov 20, 2024 1.020 1.048 0.9800 0.9990 650,570 -0.04(-3.94%)
Nov 19, 2024 1.100 1.125 0.9801 1.040 435,399 +0.02(+1.96%)
Nov 18, 2024 1.020 1.070 0.9600 1.020 196,328 -0.03(-2.86%)
Nov 15, 2024 1.150 1.150 1.000 1.050 232,059 -0.13(-11.02%)
Nov 14, 2024 1.189 1.215 1.110 1.180 105,292 +0.01(+0.85%)
Nov 13, 2024 1.140 1.210 1.070 1.170 119,021 +0.01(+1.30%)
Nov 12, 2024 1.130 1.180 1.050 1.155 141,174 +0.03(+2.21%)
Nov 11, 2024 1.230 1.270 1.130 1.130 340,473 -0.03(-2.59%)
Nov 08, 2024 1.180 1.210 1.120 1.160 59,382 -0.07(-5.69%)
Nov 07, 2024 1.270 1.270 1.170 1.230 77,276 -0.07(-5.38%)
Nov 06, 2024 1.240 1.360 1.160 1.300 369,934 +0.09(+7.44%)
Nov 05, 2024 1.130 1.220 1.110 1.210 196,096 +0.05(+4.31%)
Nov 04, 2024 1.110 1.170 1.110 1.160 55,588 +0.01(+0.87%)
Nov 01, 2024 1.160 1.160 1.120 1.150 22,577 +0.02(+1.77%)
Oct 31, 2024 1.130 1.160 1.120 1.130 18,311 -0.02(-1.74%)
Oct 30, 2024 1.170 1.180 1.080 1.150 118,372 +0.06(+5.50%)
Oct 29, 2024 1.160 1.175 1.070 1.090 103,965 -0.06(-5.22%)
Oct 28, 2024 1.160 1.180 1.110 1.150 73,484 +0.04(+3.60%)
Oct 25, 2024 1.130 1.150 1.100 1.110 54,347 -0.06(-5.13%)
Oct 24, 2024 1.120 1.250 1.100 1.170 63,203 +0.01(+0.86%)
Oct 23, 2024 1.160 1.170 1.031 1.160 168,213 +0.00(+0.00%)
Oct 22, 2024 1.190 1.200 1.160 1.160 9,593 +0.00(+0.00%)
Oct 21, 2024 1.190 1.200 1.160 1.160 15,636 -0.03(-2.52%)
Oct 18, 2024 1.180 1.240 1.160 1.190 98,391 +0.03(+2.59%)
Oct 17, 2024 1.220 1.240 1.120 1.160 143,678 -0.08(-6.45%)
Oct 16, 2024 1.290 1.357 1.220 1.240 96,490 -0.03(-2.36%)
Oct 15, 2024 1.190 1.310 1.170 1.270 224,838 +0.10(+8.55%)
Oct 14, 2024 1.200 1.250 1.140 1.170 111,610 -0.07(-5.65%)
Oct 11, 2024 1.150 1.300 1.120 1.240 469,643 +0.08(+6.90%)
Oct 10, 2024 1.140 1.170 1.110 1.160 27,116 +0.04(+3.57%)
Oct 09, 2024 1.090 1.120 1.070 1.120 55,651 +0.00(+0.00%)
Oct 08, 2024 1.130 1.150 1.050 1.120 133,054 -0.02(-1.75%)
Oct 07, 2024 1.230 1.239 1.100 1.140 64,196 +0.02(+1.79%)
Oct 04, 2024 1.190 1.198 1.100 1.120 50,449 -0.05(-4.27%)
Oct 03, 2024 1.130 1.210 1.080 1.170 513,238 +0.17(+16.42%)
Oct 02, 2024 1.100 1.118 0.9709 1.005 120,631 -0.07(-6.07%)
Oct 01, 2024 1.140 1.165 1.060 1.070 58,037 -0.06(-5.31%)
Sep 30, 2024 1.080 1.200 1.080 1.130 439,697 +0.05(+4.63%)
Sep 27, 2024 1.100 1.150 1.020 1.080 391,955 -0.05(-4.42%)
Sep 26, 2024 1.170 1.180 1.090 1.130 558,398 -0.01(-0.88%)
Sep 25, 2024 1.140 1.240 1.090 1.140 116,769 -0.05(-4.20%)
Sep 24, 2024 1.215 1.215 1.121 1.190 37,579 +0.01(+0.85%)
Sep 23, 2024 1.310 1.310 1.170 1.180 45,285 -0.13(-9.92%)
Sep 20, 2024 1.150 1.310 1.110 1.310 144,889 +0.11(+9.17%)
Sep 19, 2024 1.180 1.200 1.140 1.200 73,981 +0.00(+0.00%)
Sep 18, 2024 1.190 1.230 1.160 1.200 29,895 +0.03(+2.56%)
Sep 17, 2024 1.230 1.230 1.150 1.170 21,044 -0.07(-5.65%)
Sep 16, 2024 1.230 1.330 1.190 1.240 162,166 +0.08(+6.90%)
Sep 13, 2024 1.150 1.200 1.130 1.160 48,463 -0.03(-2.52%)
Sep 12, 2024 1.210 1.230 1.160 1.190 124,412 +0.02(+1.71%)
Sep 11, 2024 1.250 1.250 1.090 1.170 136,562 -0.03(-2.50%)
Sep 10, 2024 1.140 1.240 1.130 1.200 81,782 +0.02(+2.13%)
Sep 09, 2024 1.220 1.290 1.123 1.175 183,875 -0.04(-3.69%)
Sep 06, 2024 1.330 1.370 1.180 1.220 336,269 -0.13(-9.63%)
Sep 05, 2024 1.810 2.000 1.260 1.350 3,920,856 -0.45(-25.00%)
Sep 04, 2024 1.680 2.125 1.630 1.800 2,262,241 +0.11(+6.51%)
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.