Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LSBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 12.00 | -0.04 | -0.33% | 12.09 | 12.09 | 11.85 | 1,384 |
| May 09 2024 | 12.04 | 0.00 | 0.00% | 12.09 | 12.09 | 11.51 | 1,168 |
| May 08 2024 | 12.04 | 0.50 | 4.33% | 11.55 | 12.05 | 11.55 | 2,064 |
| May 07 2024 | 11.54 | 0.12 | 1.05% | 11.54 | 11.98 | 11.54 | 1,081 |
| May 06 2024 | 11.42 | 0.02 | 0.18% | 11.74 | 11.74 | 11.42 | 798 |
| May 03 2024 | 11.40 | -0.47 | -3.96% | 11.86 | 11.86 | 11.40 | 762 |
| May 02 2024 | 11.87 | 0.34 | 2.95% | 11.80 | 11.87 | 11.78 | 1,301 |
| May 01 2024 | 11.53 | -0.08 | -0.69% | 11.61 | 11.6821 | 11.51 | 1,897 |
| Apr 30 2024 | 11.61 | -0.13 | -1.11% | 11.78 | 11.935 | 11.56 | 3,059 |
| Apr 29 2024 | 11.74 | 0.24 | 2.09% | 11.53 | 11.8761 | 11.53 | 1,665 |
| Apr 26 2024 | 11.50 | 0.65 | 5.99% | 11.00 | 11.65 | 11.00 | 9,122 |
| Apr 25 2024 | 10.85 | 0.15 | 1.40% | 10.53 | 10.88 | 10.51 | 4,897 |
| Apr 24 2024 | 10.70 | 0.01 | 0.09% | 10.67 | 10.70 | 10.50 | 6,213 |
| Apr 23 2024 | 10.6899 | 0.20 | 1.91% | 10.45 | 10.6899 | 10.32 | 1,349 |
| Apr 22 2024 | 10.49 | 0.19 | 1.84% | 10.70 | 10.70 | 10.37 | 1,865 |
| Apr 19 2024 | 10.30 | -0.01 | -0.12% | 10.30 | 10.50 | 10.30 | 2,385 |
| Apr 18 2024 | 10.3126 | -0.16 | -1.50% | 10.45 | 10.45 | 10.30 | 2,015 |
| Apr 17 2024 | 10.47 | -0.37 | -3.41% | 10.65 | 10.65 | 10.47 | 865 |
| Apr 16 2024 | 10.84 | 0.00 | 0.00% | 10.84 | 10.84 | 10.84 | 81 |
| Apr 15 2024 | 10.84 | 0.16 | 1.50% | 10.70 | 10.84 | 10.63 | 833 |
| Apr 12 2024 | 10.68 | -0.27 | -2.47% | 10.75 | 10.75 | 10.50 | 2,036 |
| Apr 11 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 22 |
| Apr 10 2024 | 10.95 | -0.26 | -2.32% | 11.08 | 11.17 | 10.95 | 1,816 |
| Apr 09 2024 | 11.21 | -0.04 | -0.36% | 11.15 | 11.21 | 11.11 | 4,366 |
| Apr 08 2024 | 11.25 | -0.25 | -2.17% | 11.33 | 11.50 | 11.245 | 1,786 |
| Apr 05 2024 | 11.50 | 0.19 | 1.68% | 11.50 | 11.50 | 11.50 | 4,004 |
| Apr 04 2024 | 11.31 | 0.09 | 0.80% | 11.53 | 11.55 | 11.31 | 363 |
| Apr 03 2024 | 11.22 | -0.34 | -2.94% | 11.55 | 11.55 | 11.22 | 548 |
| Apr 02 2024 | 11.56 | -0.28 | -2.36% | 11.41 | 11.56 | 11.28 | 550 |
| Apr 01 2024 | 11.84 | 0.24 | 2.07% | 11.63 | 11.84 | 11.63 | 879 |
| Mar 28 2024 | 11.60 | 0.05 | 0.45% | 11.68 | 11.68 | 11.56 | 975 |
| Mar 27 2024 | 11.548 | 0.03 | 0.24% | 11.61 | 11.66 | 11.53 | 2,241 |
| Mar 26 2024 | 11.52 | -0.28 | -2.37% | 11.71 | 11.71 | 11.51 | 543 |
| Mar 25 2024 | 11.80 | 0.09 | 0.77% | 11.71 | 11.80 | 11.71 | 1,036 |
| Mar 22 2024 | 11.71 | 0.01 | 0.09% | 11.79 | 11.79 | 11.37 | 2,391 |
| Mar 21 2024 | 11.70 | 0.30 | 2.63% | 11.50 | 11.93 | 11.50 | 1,391 |
| Mar 20 2024 | 11.40 | 0.00 | 0.00% | 11.58 | 11.58 | 11.40 | 3 |
| Mar 19 2024 | 11.40 | 0.11 | 0.97% | 11.3656 | 11.4001 | 11.21 | 1,863 |
| Mar 18 2024 | 11.29 | 0.02 | 0.18% | 11.2755 | 11.31 | 11.27 | 568 |
| Mar 15 2024 | 11.27 | 0.14 | 1.26% | 11.28 | 11.57 | 11.27 | 342 |
| Mar 14 2024 | 11.13 | 0.00 | 0.00% | 11.13 | 11.13 | 11.13 | 33 |
| Mar 13 2024 | 11.13 | -0.19 | -1.68% | 11.32 | 11.32 | 11.13 | 927 |
| Mar 12 2024 | 11.32 | -0.08 | -0.68% | 11.45 | 11.61 | 11.32 | 850 |
| Mar 11 2024 | 11.3977 | 0.00 | 0.00% | 11.90 | 11.90 | 11.3977 | 252 |
| Mar 08 2024 | 11.3977 | -0.04 | -0.33% | 11.37 | 11.40 | 11.37 | 608 |
| Mar 07 2024 | 11.435 | -0.04 | -0.31% | 11.55 | 11.55 | 11.43 | 501 |
| Mar 06 2024 | 11.47 | -0.42 | -3.53% | 11.75 | 11.75 | 11.28 | 3,174 |
| Mar 05 2024 | 11.89 | 0.34 | 2.91% | 11.27 | 11.89 | 11.27 | 5,166 |
| Mar 04 2024 | 11.5542 | -0.07 | -0.57% | 11.27 | 11.5542 | 11.27 | 379 |
| Mar 01 2024 | 11.62 | 0.00 | 0.00% | 11.62 | 11.62 | 11.60 | 731 |
| Feb 29 2024 | 11.62 | -0.13 | -1.11% | 11.88 | 11.88 | 11.62 | 2,281 |
| Feb 28 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 271 |
| Feb 27 2024 | 11.75 | 0.50 | 4.44% | 11.40 | 11.75 | 11.40 | 16,020 |
| Feb 26 2024 | 11.25 | -0.26 | -2.26% | 11.35 | 11.35 | 11.25 | 687 |
| Feb 23 2024 | 11.5101 | 0.00 | 0.00% | 11.48 | 11.5101 | 11.48 | 5 |
| Feb 22 2024 | 11.5101 | 0.01 | 0.09% | 11.59 | 11.59 | 11.51 | 826 |
| Feb 21 2024 | 11.50 | 0.00 | 0.00% | 11.56 | 11.87 | 11.50 | 130 |
| Feb 20 2024 | 11.50 | -0.06 | -0.52% | 11.57 | 11.57 | 11.50 | 3,965 |
| Feb 16 2024 | 11.56 | -0.18 | -1.53% | 11.58 | 11.58 | 11.56 | 529 |
| Feb 15 2024 | 11.74 | 0.00 | 0.00% | 11.74 | 11.74 | 11.74 | 26 |
| Feb 14 2024 | 11.74 | 0.17 | 1.47% | 11.69 | 11.87 | 11.5601 | 2,197 |
| Feb 13 2024 | 11.57 | -0.03 | -0.26% | 11.58 | 11.88 | 11.57 | 728 |
| Feb 12 2024 | 11.60 | -0.02 | -0.17% | 11.67 | 11.80 | 11.60 | 147 |
