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

Brompton Lifeco Split Corp Class A (TSX: LCS )

7.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2009 3.750 3.750 3.750 3.750 1,400 +0.05(+1.35%)
May 28, 2009 3.700 3.700 3.700 0 +0.00(+0.00%)
May 27, 2009 3.700 3.700 3.700 3.700 1,000 -0.04(-1.07%)
May 26, 2009 3.540 3.740 3.510 3.740 2,481 +0.19(+5.35%)
May 25, 2009 3.550 3.550 3.550 3.550 500 +0.06(+1.72%)
May 22, 2009 3.250 3.490 3.250 3.490 2,000 +0.24(+7.38%)
May 21, 2009 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
May 20, 2009 3.260 3.260 3.250 3.250 2,500 -0.01(-0.31%)
May 19, 2009 3.260 3.500 3.260 3.260 5,200 -0.14(-4.12%)
May 17, 2009 3.400 3.400 3.400 3.400 700 +0.15(+4.62%)
May 15, 2009 3.400 3.400 3.250 3.250 5,200 -0.04(-1.22%)
May 14, 2009 3.290 3.290 3.290 3.290 1,060 +0.29(+9.67%)
May 13, 2009 3.350 3.350 3.000 3.000 4,444 -0.35(-10.45%)
May 12, 2009 3.500 3.600 3.350 3.350 8,900 -0.06(-1.76%)
May 11, 2009 3.410 3.410 3.410 0 +0.00(+0.00%)
May 08, 2009 3.150 3.410 3.150 3.410 16,273 +0.21(+6.56%)
May 07, 2009 3.300 3.300 3.200 3.200 5,000 -0.05(-1.54%)
May 06, 2009 3.050 3.250 3.050 3.250 14,250 +0.24(+7.97%)
May 05, 2009 3.010 3.010 3.010 3.010 300 +0.02(+0.67%)
May 04, 2009 3.000 3.000 2.990 2.990 3,600 -0.02(-0.66%)
May 01, 2009 3.010 3.010 3.010 3.010 400 -0.05(-1.63%)
Apr 30, 2009 3.220 3.220 3.040 3.060 1,500 +0.06(+2.00%)
Apr 29, 2009 3.010 3.010 3.000 3.000 1,200 +0.17(+6.01%)
Apr 28, 2009 2.830 2.830 2.830 0 +0.00(+0.00%)
Apr 27, 2009 2.830 2.830 2.830 2.830 2,400 +0.01(+0.35%)
Apr 24, 2009 2.820 2.820 2.820 2.820 1,100 +0.02(+0.71%)
Apr 23, 2009 2.800 2.800 2.800 2.800 1,100 +0.03(+1.08%)
Apr 22, 2009 2.770 2.770 2.770 2.770 1,200 -0.08(-2.81%)
Apr 21, 2009 2.770 2.850 2.770 2.850 1,200 -0.40(-12.31%)
Apr 17, 2009 2.910 3.250 2.910 3.250 939 +0.00(+0.00%)
Apr 16, 2009 3.020 3.250 3.020 3.250 2,200 -0.10(-2.99%)
Apr 15, 2009 3.010 3.540 3.000 3.350 10,900 +0.19(+6.01%)
Apr 14, 2009 3.100 3.160 3.060 3.160 3,100 +0.16(+5.33%)
Apr 13, 2009 3.000 3.000 3.000 3.000 3,600 -0.01(-0.33%)
Apr 09, 2009 3.010 3.010 3.010 3.010 700 +0.31(+11.48%)
Apr 08, 2009 2.650 2.700 2.650 2.700 1,400 -0.10(-3.57%)
Apr 07, 2009 2.850 2.850 2.780 2.800 18,000 -0.29(-9.39%)
Apr 06, 2009 3.090 3.090 3.090 3.090 13,780 -0.05(-1.59%)
Apr 03, 2009 3.420 3.420 2.630 3.140 5,075 +0.14(+4.67%)
Apr 02, 2009 2.790 3.000 2.710 3.000 15,600 +0.49(+19.52%)
Mar 31, 2009 2.510 2.510 2.510 0 -0.20(-7.38%)
Mar 30, 2009 2.760 2.960 2.710 2.710 14,700 -0.03(-1.09%)
Mar 26, 2009 2.500 2.740 2.410 2.740 7,000 +0.23(+9.16%)
Mar 25, 2009 2.550 2.840 2.380 2.510 25,600 +0.09(+3.72%)
Mar 24, 2009 2.380 2.840 2.380 2.420 11,900 -0.05(-2.02%)
Mar 23, 2009 2.140 2.490 2.390 2.470 11,239 -0.20(-7.49%)
Mar 20, 2009 2.800 2.800 2.670 2.670 2,189 -0.13(-4.64%)
Mar 19, 2009 2.610 2.800 2.610 2.800 4,200 +0.19(+7.28%)
Mar 18, 2009 2.300 2.610 2.290 2.610 11,500 +0.01(+0.38%)
Mar 17, 2009 2.330 2.600 2.330 2.600 2,850 +0.60(+30.00%)
Mar 16, 2009 1.560 2.040 1.560 2.000 11,300 +0.00(+0.00%)
Mar 13, 2009 1.500 2.230 1.500 2.000 22,300 +0.92(+85.19%)
Mar 12, 2009 1.060 1.080 1.060 1.080 3,000 +0.06(+5.88%)
Mar 11, 2009 0.9600 1.020 0.9600 1.020 1,400 -0.09(-8.11%)
Mar 10, 2009 0.7700 1.110 0.7700 1.110 2,000 +0.11(+11.00%)
Mar 09, 2009 0.9300 1.110 0.9000 1.000 36,000 +0.09(+9.89%)
Mar 06, 2009 0.7000 0.9100 0.6900 0.9100 60,000 +0.11(+13.75%)
Mar 05, 2009 0.6500 0.8000 0.6500 0.8000 5,790 +0.00(+0.00%)
Mar 04, 2009 0.8000 0.8000 0.8000 0.8000 2,500 -0.13(-13.98%)
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.