Lyons Bancorp Inc (QX) Historical Data - LYBC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Lyons Bancorp Inc (QX) (LYBC)
Lyons Bancorp Inc (QX) (LYBC) Historical

Lyons Bancorp Inc (QX) (LYBC)

39.65

-0.35

(-0.88%)

Closed April 21 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.78	-1.92926045016	40.43	40.43	39.65	582	40.02732112	CS
4	-0.85	-2.0987654321	40.5	40.5	39	601	39.86831922	CS
12	-2.25	-5.36992840095	41.9	42.25	39	625	40.66644686	CS
26	-0.35	-0.875	40	42.25	39	711	40.80549467	CS
52	0.15	0.379746835443	39.5	42.85	37.25	733	40.05575581	CS
156	-6.55	-14.1774891775	46.2	58	37.25	637	43.06161371	CS
260	3.65	10.1388888889	36	58	33.51	625	42.19100102	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745270400	39.65	-0.35	-0.88	39.65	39.65	39.65	133
1744925340	40	0	0.00	39.99	40	39.99	511
1744838760	40	0	0.00	40	40	40	0
1744752360	40	-0.43	-1.06	40	40	40	1125
1744666140	40.43	1.43	3.67	40.43	40.43	40.43	111
1744406940	39	-0.5	-1.27	39	39	39	800
1744320120	39.5	-0.5	-1.25	40	40	39.5	725
1744234140	40	0	0.00	40	40	40	0
1744147740	40	0	0.00	40.02	40.02	39.1947	498
1744061220	40	0	0.00	40	40	40	0
1743802020	40	-0.01	-0.02	40	40.1	40	2500
1743715440	40.01	0.01	0.02	40	40.01	40	250
1743629040	40	0	0.00	40	40	40	563
1743542580	40	0	0.00	40	40	40	0
1743456180	40	-0.02	-0.05	40	40	40	404
1743197340	40.02	-0.16	-0.40	40.02	40.02	40.02	102
1743110880	40.1815	-0.32	-0.79	40.1815	40.1815	40.1815	102
1743024540	40.5	0	0.00	40.5	40.5	40.5	0
1742938140	40.5	-0.47	-1.15	40.5	40.5	40.5	125
1742851200	40.97	0	0.00	40.97	40.97	40.97	0
1742592000	40.97	0	0.00	40.97	40.97	40.97	0
1742505600	40.97	0	0.00	40.97	40.97	40.97	0
1742419200	40.97	0.87	2.17	40.1	40.97	40	700
1742333400	40.1	0	0.00	40.1	40.1	40.1	0
1742246400	40.1	-0.55	-1.35	40.5	40.5	40.1	719
1741987680	40.65	-0.85	-2.05	40.65	40.65	40.65	187
1741904400	41.5	0	0.00	41.5	41.5	41.5	0
1741818000	41.5	0	0.00	41.5	41.5	41.5	0
1741731600	41.5	0	0.00	41.5	41.5	41.5	0
1741645200	41.5	0	0.00	41.5	41.5	41.5	0
1741386000	41.5	0.5	1.22	41.8	41.8	41.5	2821
1741300080	41	0	0.00	41	41	41	0
1741213680	41	0	0.00	41	41	41	0
1741127280	41	0	0.00	41	41	41	0
1741040880	41	0	0.00	41	41	41	0
1740781680	41	0	0.00	41	41	41	0
1740695280	41	0	0.00	41	41	41	0
1740608880	41	0	0.00	41	41	41	0
1740522480	41	0	0.00	41	41	41	630
1740436080	41	0	0.00	41	41	41	0
1740176880	41	0	0.00	41	41	41	0
1740090480	41	0	0.00	41	41	41	175
1740003960	41	-0.85	-2.03	41	41	41	313
1739917740	41.85	-0.15	-0.36	41.85	41.85	41.85	100
1739571720	42	0	0.00	42	42	42	0
1739485320	42	0	0.00	42	42	42	0
1739398920	42	1	2.44	41.5	42	41.5	200
1739312940	41	0	0.00	41	41	41	301
1739226000	41	0	0.00	41	41	41	902
1738967160	41	-0.01	-0.01	41	41	41	238
1738880400	41.005	-0.01	-0.01	41.005	41.005	41.005	231
1738794000	41.01	0	0.00	41.01	41.01	41.01	0
1738707600	41.01	0	0.00	41.01	41.01	41.01	0
1738621200	41.01	0	0.00	41.01	41.01	41.01	0
1738362000	41.01	-1.24	-2.93	42	42	41.01	1709
1738276080	42.25	0.35	0.84	42.25	42.25	42.25	200
1738189680	41.9	0	0.00	41.9	41.9	41.9	0
1738103280	41.9	-0.1	-0.24	41.9	41.9	41.9	1511
1738016640	42	0	0.00	42	42	42	0
1737757440	42	0	0.00	42.25	42.25	42	964
1737639000	42	0	0.00	42	42	42	0
1737552600	42	0	0.00	42	42	42	0

Lyons Bancorp (QX)

Barclays Bank Plc Capped...

Maverick Energy (PK)

Bank Aladin Syariah TBK PT (PK)

First North Basic Materi...

Prospectus Italy

Progetto Quinto

International Bank for R...

Delayed Upgrade Clock

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