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, 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.
 
 
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.