Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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, 2016 0.4000 0.4360 0.4000 0.4250 123,429 +0.03(+8.97%)
May 27, 2016 0.3900 0.3900 0.3900 0 -0.01(-1.52%)
May 26, 2016 0.3979 0.3984 0.3900 0.3960 81,311 -0.00(-0.38%)
May 25, 2016 0.3944 0.3980 0.3932 0.3975 113,468 +0.00(+1.13%)
May 24, 2016 0.3896 0.3945 0.3799 0.3931 55,195 +0.00(+0.78%)
May 23, 2016 0.3962 0.4000 0.3860 0.3900 42,098 -0.00(-0.76%)
May 20, 2016 0.3952 0.3952 0.3762 0.3930 338,346 +0.01(+3.53%)
May 19, 2016 0.3829 0.3829 0.3760 0.3796 84,054 -0.01(-3.16%)
May 18, 2016 0.3949 0.4001 0.3753 0.3920 233,244 -0.01(-1.38%)
May 17, 2016 0.4050 0.4050 0.3900 0.3975 60,806 +0.00(+0.05%)
May 16, 2016 0.3979 0.3986 0.3971 0.3973 188,815 -0.00(-0.68%)
May 13, 2016 0.4013 0.4016 0.3916 0.4000 157,897 -0.03(-6.85%)
May 12, 2016 0.4068 0.4294 0.4068 0.4294 124,655 +0.01(+2.85%)
May 11, 2016 0.4175 0.4200 0.4150 0.4175 65,873 -0.00(-0.12%)
May 10, 2016 0.4162 0.4185 0.4101 0.4180 169,455 -0.01(-1.18%)
May 09, 2016 0.4308 0.4308 0.4150 0.4230 71,872 -0.01(-1.83%)
May 06, 2016 0.4303 0.4329 0.4200 0.4309 222,282 -0.01(-1.85%)
May 05, 2016 0.4250 0.4447 0.4250 0.4390 91,153 +0.01(+3.29%)
May 04, 2016 0.4353 0.4353 0.4106 0.4250 163,796 -0.02(-4.71%)
May 03, 2016 0.4665 0.4680 0.4420 0.4460 132,965 -0.01(-3.04%)
May 02, 2016 0.4654 0.4654 0.4546 0.4600 124,645 -0.01(-2.80%)
Apr 29, 2016 0.4610 0.4750 0.4610 0.4733 425,761 +0.03(+6.35%)
Apr 28, 2016 0.4424 0.4596 0.4383 0.4450 197,037 +0.03(+6.46%)
Apr 27, 2016 0.4441 0.4441 0.4052 0.4180 4,068,584 -0.03(-6.90%)
Apr 26, 2016 0.4550 0.4590 0.4400 0.4490 4,382,256 +0.01(+1.81%)
Apr 25, 2016 0.4400 0.4500 0.4382 0.4410 326,500 +0.00(+0.00%)
Apr 22, 2016 0.4520 0.4520 0.4400 0.4410 1,147,590 -0.01(-2.00%)
Apr 21, 2016 0.4419 0.4550 0.4419 0.4500 981,325 +0.01(+2.27%)
Apr 20, 2016 0.4339 0.4420 0.4339 0.4400 242,160 +0.00(+0.00%)
Apr 19, 2016 0.4540 0.4540 0.4400 0.4400 953,770 -0.02(-3.30%)
Apr 18, 2016 0.4750 0.4840 0.4530 0.4550 5,013,184 +0.09(+23.01%)
Apr 15, 2016 0.3738 0.3738 0.3673 0.3699 94,743 -0.00(-0.03%)
Apr 14, 2016 0.3811 0.3811 0.3685 0.3700 1,043,339 +0.00(+0.00%)
Apr 13, 2016 0.3850 0.3850 0.3700 0.3700 1,533,554 +0.01(+2.49%)
Apr 12, 2016 0.3640 0.3680 0.3560 0.3610 463,580 +0.00(+0.28%)
Apr 11, 2016 0.3595 0.3640 0.3550 0.3600 189,620 -0.01(-2.70%)
Apr 08, 2016 0.3800 0.3800 0.3685 0.3700 137,504 +0.01(+2.78%)
Apr 07, 2016 0.3678 0.3687 0.3580 0.3600 424,870 -0.01(-3.23%)
Apr 06, 2016 0.3721 0.3750 0.3720 0.3720 231,672 +0.01(+2.62%)
Apr 05, 2016 0.3562 0.3650 0.3562 0.3625 613,972 -0.04(-10.49%)
Apr 04, 2016 0.3974 0.4130 0.3854 0.4050 222,972 -0.01(-3.23%)
Apr 01, 2016 0.4157 0.4218 0.4131 0.4185 159,455 +0.01(+1.28%)
Mar 31, 2016 0.4200 0.4200 0.4110 0.4132 89,091 -0.00(-0.43%)
Mar 30, 2016 0.4174 0.4220 0.4150 0.4150 47,716 +0.00(+1.15%)
Mar 29, 2016 0.4090 0.4180 0.4060 0.4103 476,251 -0.02(-4.87%)
Mar 28, 2016 0.4318 0.4450 0.4200 0.4313 196,478 +0.00(+0.89%)
Mar 24, 2016 0.4275 0.4275 0.4275 0 -0.01(-2.84%)
Mar 23, 2016 0.4507 0.4650 0.4388 0.4400 171,188 -0.02(-4.43%)
Mar 22, 2016 0.4542 0.4650 0.4501 0.4604 35,059 -0.00(-0.99%)
Mar 21, 2016 0.4693 0.4800 0.4600 0.4650 81,356 +0.01(+2.65%)
Mar 18, 2016 0.4655 0.4700 0.4518 0.4530 282,128 -0.04(-8.94%)
Mar 17, 2016 0.4872 0.5000 0.4820 0.4975 358,100 +0.02(+4.23%)
Mar 16, 2016 0.4700 0.4800 0.4650 0.4773 57,255 +0.01(+2.65%)
Mar 15, 2016 0.4500 0.4650 0.4426 0.4650 448,497 -0.02(-5.10%)
Mar 14, 2016 0.4797 0.5000 0.4797 0.4900 302,542 +0.01(+2.51%)
Mar 11, 2016 0.4700 0.4780 0.4700 0.4780 72,441 +0.03(+6.22%)
Mar 10, 2016 0.4491 0.4520 0.4441 0.4500 68,925 -0.01(-2.68%)
Mar 09, 2016 0.4540 0.4680 0.4400 0.4624 112,971 -0.01(-1.13%)
Mar 08, 2016 0.4718 0.4727 0.4650 0.4677 186,398 -0.01(-1.70%)
Mar 07, 2016 0.4661 0.4758 0.4626 0.4758 164,988 +0.00(+0.17%)
Mar 04, 2016 0.4546 0.4750 0.4546 0.4750 212,644 +0.03(+6.31%)
Mar 03, 2016 0.4319 0.4500 0.4266 0.4468 97,007 +0.01(+1.55%)
Mar 02, 2016 0.4289 0.4400 0.4238 0.4400 109,325 -0.01(-1.79%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.