Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LGMK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.8104 | 0.0254 | 3.24% | 0.83 | 0.8599 | 0.777 | 16,639 |
| May 15 2024 | 0.785 | -0.0198 | -2.46% | 0.781 | 0.875 | 0.74 | 90,322 |
| May 14 2024 | 0.8048 | 0.0143 | 1.81% | 0.8195 | 0.83 | 0.7337 | 40,238 |
| May 13 2024 | 0.7905 | 0.0495 | 6.68% | 0.753 | 0.82 | 0.75 | 30,322 |
| May 10 2024 | 0.741 | -0.079 | -9.63% | 0.816 | 0.8395 | 0.741 | 32,911 |
| May 09 2024 | 0.82 | -0.005 | -0.61% | 0.8399 | 0.8399 | 0.815 | 3,222 |
| May 08 2024 | 0.825 | 0.022 | 2.74% | 0.8431 | 0.849 | 0.78001 | 7,165 |
| May 07 2024 | 0.803 | 0.002 | 0.25% | 0.805 | 0.849 | 0.7911 | 26,573 |
| May 06 2024 | 0.801 | -0.029 | -3.49% | 0.8359 | 0.8441 | 0.7644 | 19,827 |
| May 03 2024 | 0.83 | 0.0213 | 2.63% | 0.8388 | 0.845 | 0.8088 | 10,051 |
| May 02 2024 | 0.8087 | 0.0137 | 1.72% | 0.8046 | 0.85 | 0.78 | 11,324 |
| May 01 2024 | 0.795 | -0.025 | -3.05% | 0.80 | 0.849899 | 0.7901 | 15,846 |
| Apr 30 2024 | 0.82 | 0.0117 | 1.45% | 0.7818 | 0.8489 | 0.7818 | 9,025 |
| Apr 29 2024 | 0.8083 | -0.0034 | -0.42% | 0.8116 | 0.8382 | 0.795 | 19,179 |
| Apr 26 2024 | 0.8117 | -0.0783 | -8.80% | 0.8524 | 0.8701 | 0.78 | 36,552 |
| Apr 25 2024 | 0.89 | 0.0559 | 6.70% | 0.83 | 0.9394 | 0.83 | 26,887 |
| Apr 24 2024 | 0.8341 | -0.0309 | -3.57% | 0.85 | 0.8799 | 0.82 | 16,323 |
| Apr 23 2024 | 0.865 | 0.025 | 2.98% | 0.8641 | 0.879999 | 0.8401 | 15,989 |
| Apr 22 2024 | 0.84 | -0.0399 | -4.53% | 0.85 | 0.88 | 0.8301 | 17,225 |
| Apr 19 2024 | 0.8799 | 0.0399 | 4.75% | 0.8382 | 0.88 | 0.8382 | 4,743 |
| Apr 18 2024 | 0.84 | 0.01 | 1.20% | 0.84 | 0.86 | 0.84 | 7,262 |
| Apr 17 2024 | 0.83 | -0.0203 | -2.39% | 0.846 | 0.88 | 0.83 | 11,536 |
| Apr 16 2024 | 0.8503 | -0.03 | -3.41% | 0.89 | 0.89 | 0.83 | 9,787 |
| Apr 15 2024 | 0.8803 | -0.0248 | -2.74% | 0.919 | 0.9201 | 0.8601 | 29,010 |
| Apr 12 2024 | 0.9051 | 0.0324 | 3.71% | 0.9083 | 0.91 | 0.88 | 15,551 |
| Apr 11 2024 | 0.872699 | -0.0769 | -8.10% | 0.94 | 0.9588 | 0.81 | 76,719 |
| Apr 10 2024 | 0.9496 | -0.0304 | -3.10% | 0.98 | 0.98 | 0.94 | 32,215 |
| Apr 09 2024 | 0.98 | -0.0061 | -0.62% | 0.9861 | 0.99 | 0.98 | 26,853 |
| Apr 08 2024 | 0.986103 | 0.004 | 0.41% | 0.99 | 1.00 | 0.9815 | 12,824 |
| Apr 05 2024 | 0.9821 | -0.0279 | -2.76% | 0.99 | 1.00 | 0.98 | 39,757 |
| Apr 04 2024 | 1.01 | 0.03 | 3.06% | 0.98 | 1.015 | 0.98 | 34,506 |
| Apr 03 2024 | 0.98 | -0.0138 | -1.39% | 0.98 | 1.00 | 0.98 | 43,003 |
| Apr 02 2024 | 0.9938 | -0.0012 | -0.12% | 0.99 | 1.015 | 0.98 | 17,802 |
| Apr 01 2024 | 0.995 | -0.005 | -0.50% | 0.98 | 1.02 | 0.98 | 29,990 |
| Mar 28 2024 | 1.00 | 0.0001 | 0.01% | 1.05 | 1.05 | 0.98 | 23,106 |
| Mar 27 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.97 | 20,186 |
| Mar 26 2024 | 1.00 | -0.01 | -0.99% | 0.98 | 1.02 | 0.9733 | 64,229 |
| Mar 25 2024 | 1.01 | -0.04 | -3.81% | 1.04 | 1.0451 | 1.00 | 47,832 |
| Mar 22 2024 | 1.05 | -0.03 | -2.78% | 1.09 | 1.09 | 1.04 | 12,903 |
| Mar 21 2024 | 1.08 | 0.04 | 3.85% | 1.02 | 1.08 | 1.02 | 9,165 |
| Mar 20 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.05 | 1.01 | 16,146 |
| Mar 19 2024 | 1.06 | -0.02 | -1.85% | 1.09 | 1.109 | 1.0401 | 32,592 |
| Mar 18 2024 | 1.08 | -0.04 | -3.57% | 1.12 | 1.19 | 1.05 | 73,656 |
| Mar 15 2024 | 1.12 | -0.02 | -1.75% | 1.15 | 1.20 | 1.1101 | 102,535 |
| Mar 14 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.1599 | 1.10 | 14,486 |
| Mar 13 2024 | 1.12 | -0.02 | -1.75% | 1.16 | 1.16 | 1.10 | 18,617 |
| Mar 12 2024 | 1.14 | -0.05 | -4.20% | 1.19 | 1.19 | 1.1067 | 25,464 |
| Mar 11 2024 | 1.19 | 0.08 | 7.21% | 1.13 | 1.19 | 1.11 | 118,129 |
| Mar 08 2024 | 1.11 | 0.01 | 0.91% | 1.14 | 1.14 | 1.09 | 25,700 |
| Mar 07 2024 | 1.10 | 0.06 | 5.77% | 1.04 | 1.10 | 1.02 | 36,887 |
| Mar 06 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.05 | 1.00 | 22,208 |
| Mar 05 2024 | 1.05 | -0.03 | -2.78% | 1.09 | 1.09 | 1.03 | 26,077 |
| Mar 04 2024 | 1.08 | -0.04 | -3.57% | 1.09 | 1.12 | 1.00 | 87,640 |
| Mar 01 2024 | 1.12 | 0.10 | 9.80% | 1.01 | 1.29 | 1.00 | 947,223 |
| Feb 29 2024 | 1.02 | 0.06 | 6.25% | 1.02 | 1.04 | 0.99 | 101,480 |
| Feb 28 2024 | 0.96 | 0.0201 | 2.14% | 0.94 | 0.96 | 0.9329 | 32,701 |
| Feb 27 2024 | 0.9399 | 0.0024 | 0.26% | 0.94 | 0.95 | 0.93 | 27,431 |
| Feb 26 2024 | 0.9375 | -0.0225 | -2.34% | 0.97 | 0.97 | 0.9238 | 35,041 |
| Feb 23 2024 | 0.96 | -0.0175 | -1.79% | 0.98 | 0.9899 | 0.95 | 13,498 |
| Feb 22 2024 | 0.9775 | -0.0324 | -3.21% | 1.00 | 1.00 | 0.9605 | 32,620 |
| Feb 21 2024 | 1.0099 | -0.01 | -0.99% | 1.01 | 1.02 | 0.98 | 17,436 |
| Feb 20 2024 | 1.02 | 0.00 | 0.00% | 1.04 | 1.04 | 1.0001 | 27,148 |
