ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,498.00
-0.20%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37765
0.79%
Bitcoin
69,338.85
-2.01%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. LNG Energy Group Corporation (QB) (LNGNF)

  7. LNG Energy Group Corporation (QB) (LNGNF) Historical

LNGNF LNG Energy Group Corporation (QB)

0.23078
0.01318 (6.06%)
Jun 07 2024 - Closed
Delayed by 15 minutes

LNGNF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2024 0.2176 -0.01025 -4.50% 0.2272 0.2272 0.2175 15,833
Jun 05 2024 0.22785 0.0003 0.13% 0.215 0.22785 0.215 876
Jun 04 2024 0.22755 0.01255 5.84% 0.22835 0.24 0.22755 3,496
Jun 03 2024 0.215 0.00 0.00% 0.215 0.215 0.215 0
May 31 2024 0.215 0.00 0.00% 0.2211 0.2215 0.215 2,315
May 30 2024 0.215 0.00 0.00% 0.21632 0.21632 0.215 2,495
May 29 2024 0.215 -0.0162 -7.01% 0.228 0.228 0.215 1,414
May 28 2024 0.2312 -0.01018 -4.22% 0.2312 0.2312 0.2312 1,120
May 24 2024 0.24138 0.01914 8.61% 0.2035 0.24138 0.197 1,542
May 23 2024 0.22224 -0.00349 -1.54% 0.2565 0.263 0.22224 1,336
May 22 2024 0.225725 0.00343 1.54% 0.2252 0.252 0.2188 6,637
May 21 2024 0.2223 0.0158 7.65% 0.2223 0.2223 0.2223 1,082
May 20 2024 0.2065 -0.0185 -8.22% 0.22 0.22 0.2065 295
May 17 2024 0.225 0.01 4.65% 0.225 0.225 0.225 1,248
May 16 2024 0.215 0.0005 0.23% 0.215 0.2338 0.21415 8,675
May 15 2024 0.2145 -0.014 -6.13% 0.2265 0.2265 0.2145 1,130
May 14 2024 0.2285 0.0135 6.28% 0.23164 0.23164 0.2285 3,746
May 13 2024 0.215 -0.00488 -2.22% 0.215 0.215 0.215 278
May 10 2024 0.21988 0.00 0.00% 0.21988 0.21988 0.21988 0
May 09 2024 0.21988 -0.01058 -4.59% 0.206 0.21988 0.202 5,064
May 08 2024 0.23046 0.00256 1.12% 0.23046 0.23046 0.23046 181
May 07 2024 0.2279 0.0073 3.31% 0.2279 0.2279 0.2279 542
May 06 2024 0.2206 -0.0143 -6.09% 0.215 0.23212 0.215 8,489
May 03 2024 0.2349 0.0149 6.77% 0.2246 0.2349 0.2246 236
May 02 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
May 01 2024 0.22 -0.02116 -8.77% 0.25062 0.25062 0.22 4,410
Apr 30 2024 0.24116 -0.01884 -7.25% 0.247 0.25675 0.24116 4,876
Apr 29 2024 0.26 0.01 4.00% 0.257 0.26 0.243 13,678
Apr 26 2024 0.25 0.044 21.36% 0.21415 0.25 0.2043 33,563
Apr 25 2024 0.206 0.0098 4.99% 0.2025 0.21496 0.19285 32,771
Apr 24 2024 0.1962 0.0162 9.00% 0.1812 0.1962 0.1812 8,694
Apr 23 2024 0.18 0.01 5.88% 0.1799 0.1858 0.167 37,384
Apr 22 2024 0.17 0.00 0.00% 0.17 0.17 0.17 0
Apr 19 2024 0.17 0.00 0.00% 0.17 0.17 0.17 0
Apr 18 2024 0.17 0.00 0.00% 0.17 0.17 0.17 643
Apr 17 2024 0.17 -0.00375 -2.16% 0.175 0.175 0.17 2,832
Apr 16 2024 0.173745 0.00 0.00% 0.173745 0.173745 0.173745 0
Apr 15 2024 0.173745 0.00365 2.14% 0.173745 0.173745 0.173745 4,569
Apr 12 2024 0.1701 -0.00184 -1.07% 0.175 0.175 0.17 10,090
Apr 11 2024 0.17194 -0.00247 -1.41% 0.174042 0.174042 0.17194 8,796
Apr 10 2024 0.174406 0.00441 2.59% 0.17 0.1811 0.17 2,791
Apr 09 2024 0.17 0.00 0.00% 0.17 0.17 0.17 0
Apr 08 2024 0.17 -0.00396 -2.28% 0.17 0.17 0.17 522
Apr 05 2024 0.17396 -0.00574 -3.19% 0.17 0.17444 0.17 3,848
Apr 04 2024 0.1797 -0.0083 -4.41% 0.1797 0.1797 0.1797 1,177
Apr 03 2024 0.188 0.006 3.30% 0.1777 0.188 0.1777 6,467
Apr 02 2024 0.182 -0.0097 -5.06% 0.20 0.2015 0.182 9,189
Apr 01 2024 0.1917 0.0098 5.39% 0.177 0.2091 0.177 59,813
Mar 28 2024 0.1819 0.00914 5.29% 0.16775 0.1897 0.16775 614
Mar 27 2024 0.17276 -0.00714 -3.97% 0.17276 0.17276 0.17276 276
Mar 26 2024 0.1799 0.01225 7.31% 0.162 0.1799 0.162 13,269
Mar 25 2024 0.16765 0.00 0.00% 0.16765 0.16765 0.16765 0
Mar 22 2024 0.16765 0.00 0.00% 0.16765 0.16765 0.16765 0
Mar 21 2024 0.16765 0.00865 5.44% 0.1727 0.1727 0.16765 1,412
Mar 20 2024 0.159 -0.0039 -2.39% 0.1626 0.1701 0.159 2,947
Mar 19 2024 0.1629 -0.0046 -2.75% 0.16555 0.1663 0.1627 4,969
Mar 18 2024 0.1675 -0.0095 -5.37% 0.1675 0.1675 0.1675 2,880
Mar 15 2024 0.177 0.007 4.12% 0.1646 0.177 0.1645 26,260
Mar 14 2024 0.17 0.00 0.00% 0.176 0.1892 0.1672 8,733
Mar 13 2024 0.17 0.027 18.88% 0.1678 0.17 0.1672 2,314
Mar 12 2024 0.143 -0.0187 -11.56% 0.1627 0.1627 0.143 5,348
Mar 11 2024 0.1617 0.0018 1.13% 0.1577 0.1617 0.1577 851

Your Recent History

USOTC
LNGNF
LNG Energy (QB)
LSE
FM39
Barclays 27
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved