Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2017 0.4801 0.4975 0.4800 0.4800 16,950 -0.02(-3.52%)
May 30, 2017 0.4998 0.5000 0.4850 0.4975 164,255 -0.00(-0.92%)
May 26, 2017 0.4870 0.5100 0.4870 0.5021 37,482 -0.00(-0.57%)
May 25, 2017 0.5100 0.5100 0.5030 0.5050 9,791 -0.01(-0.98%)
May 24, 2017 0.4999 0.5100 0.4900 0.5100 228,501 +0.01(+2.00%)
May 23, 2017 0.4975 0.4975 0.4975 0.5000 84,968 -0.02(-4.58%)
May 22, 2017 0.5300 0.5300 0.5240 0.5240 50,405 -0.00(-0.24%)
May 19, 2017 0.5299 0.5300 0.5250 0.5252 38,605 +0.01(+1.01%)
May 18, 2017 0.5290 0.5290 0.5100 0.5200 69,681 -0.01(-1.79%)
May 17, 2017 0.5200 0.5295 0.5175 0.5295 33,661 +0.00(+0.76%)
May 16, 2017 0.5150 0.5350 0.5150 0.5255 214,239 -0.00(-0.85%)
May 15, 2017 0.5250 0.5350 0.5200 0.5300 69,269 +0.01(+0.95%)
May 12, 2017 0.5165 0.5300 0.5150 0.5250 241,951 +0.00(+0.94%)
May 11, 2017 0.5400 0.5410 0.5120 0.5201 144,158 +0.00(+0.02%)
May 10, 2017 0.5100 0.5200 0.5000 0.5200 104,539 +0.01(+1.96%)
May 09, 2017 0.5000 0.5200 0.5000 0.5100 124,040 -0.01(-1.35%)
May 08, 2017 0.5000 0.5200 0.5000 0.5170 141,635 -0.01(-0.96%)
May 05, 2017 0.5112 0.5225 0.5112 0.5220 209,176 +0.00(+0.58%)
May 04, 2017 0.5300 0.5300 0.5190 0.5190 135,133 -0.00(-0.13%)
May 03, 2017 0.5000 0.5350 0.5000 0.5197 274,772 +0.02(+3.94%)
May 02, 2017 0.5100 0.5100 0.5000 0.5000 29,544 -0.01(-0.99%)
May 01, 2017 0.5100 0.5120 0.5000 0.5050 87,551 -0.00(-0.49%)
Apr 28, 2017 0.5100 0.5100 0.5050 0.5075 92,625 -0.01(-1.46%)
Apr 27, 2017 0.5200 0.5219 0.5062 0.5150 99,589 +0.00(+0.59%)
Apr 26, 2017 0.5100 0.5150 0.5100 0.5120 117,883 +0.01(+1.39%)
Apr 25, 2017 0.5075 0.5100 0.5000 0.5050 96,674 -0.01(-1.94%)
Apr 24, 2017 0.4900 0.5150 0.4900 0.5150 74,768 +0.01(+0.98%)
Apr 21, 2017 0.5100 0.5195 0.4900 0.5100 288,141 +0.01(+2.00%)
Apr 20, 2017 0.4900 0.5100 0.4900 0.5000 284,498 +0.01(+1.83%)
Apr 19, 2017 0.5060 0.5060 0.4900 0.4910 323,510 -0.01(-1.41%)
Apr 18, 2017 0.5135 0.5135 0.4950 0.4980 189,956 -0.02(-4.69%)
Apr 17, 2017 0.5322 0.5340 0.5120 0.5225 165,239 -0.00(-0.48%)
Apr 13, 2017 0.5340 0.5340 0.5100 0.5250 111,910 -0.00(-0.10%)
Apr 12, 2017 0.5300 0.5300 0.5210 0.5255 154,359 +0.00(+0.86%)
Apr 11, 2017 0.5200 0.5300 0.5200 0.5210 107,082 +0.01(+1.17%)
Apr 10, 2017 0.5100 0.5150 0.4975 0.5150 409,502 +0.00(+0.49%)
Apr 07, 2017 0.5000 0.5150 0.5000 0.5125 67,561 +0.01(+1.99%)
Apr 06, 2017 0.5055 0.5100 0.4900 0.5025 188,447 +0.00(+0.30%)
Apr 05, 2017 0.4874 0.5150 0.4874 0.5010 254,900 -0.01(-1.76%)
Apr 04, 2017 0.5149 0.5150 0.5000 0.5100 179,042 +0.01(+0.99%)
Apr 03, 2017 0.5118 0.5240 0.5000 0.5050 155,460 -0.00(-0.20%)
Mar 31, 2017 0.5050 0.5100 0.5000 0.5060 190,593 -0.01(-1.17%)
Mar 30, 2017 0.4999 0.5130 0.4999 0.5120 288,353 +0.01(+1.59%)
Mar 29, 2017 0.5050 0.5050 0.5000 0.5040 254,466 -0.00(-0.20%)
Mar 28, 2017 0.5000 0.5050 0.4800 0.5050 336,869 +0.01(+2.85%)
Mar 27, 2017 0.5066 0.5066 0.4755 0.4910 263,640 -0.01(-2.58%)
Mar 24, 2017 0.5000 0.5040 0.4900 0.5040 142,493 +0.01(+2.86%)
Mar 23, 2017 0.5100 0.5150 0.4900 0.4900 31,522 -0.02(-2.97%)
Mar 22, 2017 0.5180 0.5200 0.4950 0.5050 255,017 -0.02(-3.81%)
Mar 21, 2017 0.5450 0.5450 0.5250 0.5250 36,933 -0.03(-5.23%)
Mar 20, 2017 0.5610 0.5610 0.5425 0.5540 119,173 +0.03(+5.52%)
Mar 17, 2017 0.5300 0.5350 0.5200 0.5250 705,683 +0.01(+0.96%)
Mar 16, 2017 0.5256 0.5256 0.5050 0.5200 114,658 +0.00(+0.00%)
Mar 15, 2017 0.5200 0.5210 0.5050 0.5200 178,391 +0.01(+1.96%)
Mar 14, 2017 0.5200 0.5200 0.5050 0.5100 207,048 +0.01(+2.00%)
Mar 13, 2017 0.5000 0.5050 0.4900 0.5000 488,762 -0.02(-3.85%)
Mar 10, 2017 0.4964 0.5200 0.4964 0.5200 75,046 +0.00(+0.39%)
Mar 09, 2017 0.5200 0.5250 0.5100 0.5180 207,082 -0.02(-3.18%)
Mar 08, 2017 0.5490 0.5490 0.5258 0.5350 215,772 -0.01(-1.20%)
Mar 07, 2017 0.5454 0.5454 0.5256 0.5415 103,319 -0.01(-1.55%)
Mar 06, 2017 0.5510 0.5510 0.5200 0.5500 186,634 -0.02(-2.96%)
Mar 03, 2017 0.5700 0.5700 0.5620 0.5667 77,433 -0.00(-0.59%)
Mar 02, 2017 0.5810 0.5810 0.5701 0.5701 166,799 -0.02(-3.37%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.