LaFleur Minerals Inc (LFLR)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -9.43396226415 | 0.265 | 0.265 | 0.24 | 77600 | 0.25291881 | CS |
| 4 | -0.01 | -4 | 0.25 | 0.32 | 0.19 | 146143 | 0.26466862 | CS |
| 12 | -0.08 | -25 | 0.32 | 0.39 | 0.19 | 62760 | 0.26898107 | CS |
| 26 | -0.2 | -45.4545454545 | 0.44 | 0.5 | 0.19 | 38567 | 0.28539339 | CS |
| 52 | -0.15 | -38.4615384615 | 0.39 | 0.5 | 0.19 | 27752 | 0.28744108 | CS |
| 156 | -0.15 | -38.4615384615 | 0.39 | 0.5 | 0.19 | 27752 | 0.28744108 | CS |
| 260 | -0.15 | -38.4615384615 | 0.39 | 0.5 | 0.19 | 27752 | 0.28744108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742504700 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 121500 |
| 1742418300 | 0.25 | 0.005 | 2.04 | 0.25 | 0.26 | 0.25 | 37900 |
| 1742331900 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 15000 |
| 1742245500 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.25 | 32100 |
| 1741986300 | 0.26 | 0.005 | 1.96 | 0.265 | 0.265 | 0.255 | 181500 |
| 1741899900 | 0.255 | 0.04 | 18.60 | 0.23 | 0.265 | 0.23 | 147000 |
| 1741813500 | 0.215 | -0.025 | -10.42 | 0.235 | 0.235 | 0.2049999 | 41541 |
| 1741727100 | 0.24 | -0.01 | -4.00 | 0.245 | 0.245 | 0.235 | 61559 |
| 1741640700 | 0.25 | -0.02 | -7.41 | 0.28 | 0.28 | 0.245 | 121900 |
| 1741385100 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 47400 |
| 1741298700 | 0.28 | -0.025 | -8.20 | 0.305 | 0.305 | 0.28 | 75000 |
| 1741212300 | 0.305 | 0.015 | 5.17 | 0.2849999 | 0.32 | 0.2849999 | 344900 |
| 1741125900 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.3 | 0.2849999 | 189000 |
| 1741039500 | 0.2849999 | 0.0199999 | 7.55 | 0.27 | 0.3 | 0.27 | 349596 |
| 1740780300 | 0.265 | 0.015 | 6.00 | 0.265 | 0.27 | 0.265 | 102500 |
| 1740693900 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 32000 |
| 1740607500 | 0.255 | 0.005 | 2.00 | 0.275 | 0.28 | 0.255 | 72107 |
| 1740521100 | 0.25 | 0.02 | 8.70 | 0.21 | 0.25 | 0.19 | 872360 |
| 1740434700 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.23 | 500 |
| 1740175500 | 0.24 | 0.005 | 2.13 | 0.25 | 0.25 | 0.24 | 77500 |
| 1740089100 | 0.235 | -0.015 | -6.00 | 0.235 | 0.235 | 0.235 | 2087 |
| 1740002700 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 76000 |
| 1739916300 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 24700 |
| 1739570700 | 0.26 | 0.025 | 10.64 | 0.25 | 0.26 | 0.25 | 11600 |
| 1739484300 | 0.235 | -0.01 | -4.08 | 0.25 | 0.26 | 0.235 | 13000 |
| 1739397900 | 0.245 | 0.015 | 6.52 | 0.245 | 0.245 | 0.245 | 8190 |
| 1739311500 | 0.23 | -0.025 | -9.80 | 0.25 | 0.25 | 0.23 | 15000 |
| 1739225100 | 0.255 | -0.03 | -10.53 | 0.3 | 0.3 | 0.255 | 54000 |
| 1738965900 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.2849999 | 0.27 | 47500 |
| 1738879500 | 0.27 | -0.015 | -5.26 | 0.29 | 0.295 | 0.27 | 91800 |
| 1738793100 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 16000 |
| 1738706700 | 0.3 | 0 | 0.00 | 0.315 | 0.315 | 0.3 | 5535 |
| 1738620300 | 0.3 | 0.02 | 7.14 | 0.295 | 0.3 | 0.295 | 7920 |
| 1738361100 | 0.28 | 0.005 | 1.82 | 0.3 | 0.3 | 0.28 | 7736 |
| 1738274700 | 0.275 | -0.015 | -5.17 | 0.28 | 0.28 | 0.275 | 10000 |
| 1738188300 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 4000 |
| 1738101900 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 1200 |
| 1738015500 | 0.28 | -0.02 | -6.67 | 0.295 | 0.295 | 0.28 | 1500 |
| 1737756300 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 10400 |
| 1737669900 | 0.28 | -0.02 | -6.67 | 0.295 | 0.3 | 0.28 | 28400 |
| 1737583500 | 0.3 | -0.025 | -7.69 | 0.3 | 0.3 | 0.29 | 10000 |
| 1737497100 | 0.325 | -0.02 | -5.80 | 0.325 | 0.325 | 0.325 | 2100 |
| 1737410700 | 0.3449999 | 0.0549999 | 18.97 | 0.315 | 0.3449999 | 0.315 | 7100 |
| 1737151500 | 0.29 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.29 | 4560 |
| 1737065100 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 9000 |
| 1736978700 | 0.295 | -0.03 | -9.23 | 0.33 | 0.33 | 0.29 | 60500 |
| 1736892300 | 0.325 | -0.015 | -4.41 | 0.365 | 0.37 | 0.325 | 58767 |
| 1736805900 | 0.34 | 0 | 0.00 | 0.33 | 0.39 | 0.33 | 73680 |
| 1736546700 | 0.34 | -0.01 | -2.86 | 0.335 | 0.34 | 0.335 | 5500 |
| 1736460300 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 800 |
| 1736373900 | 0.3449999 | 0.0699999 | 25.45 | 0.3 | 0.3449999 | 0.3 | 24000 |
| 1736287500 | 0.275 | -0.025 | -8.33 | 0.28 | 0.28 | 0.265 | 7000 |
| 1736201100 | 0.3 | -0.035 | -10.45 | 0.3 | 0.3 | 0.3 | 500 |
| 1735941900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 3000 |
| 1735855500 | 0.335 | 0.035 | 11.67 | 0.335 | 0.335 | 0.335 | 500 |
| 1735682700 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 1500 |
| 1735596300 | 0.29 | -0.03 | -9.38 | 0.33 | 0.33 | 0.29 | 12160 |
| 1735337100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1735077900 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 13500 |
| 1734991500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
