Lycos Energy Inc (LCX)
TSXV
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 3.36 | -0.06 | -1.75 | 3.4 | 3.4 | 3.36 | 12911 |
| 1721943600 | 3.42 | 0.11 | 3.32 | 3.3 | 3.42 | 3.3 | 19600 |
| 1721857200 | 3.31 | 0.08 | 2.48 | 3.21 | 3.36 | 3.21 | 7189 |
| 1721770800 | 3.23 | -0.07 | -2.12 | 3.35 | 3.39 | 3.22 | 50763 |
| 1721684400 | 3.3 | -0.11 | -3.23 | 3.2599999 | 3.3 | 3.2599999 | 1700 |
| 1721425200 | 3.41 | -0.01 | -0.29 | 3.33 | 3.42 | 3.3 | 31222 |
| 1721338800 | 3.42 | 0.11 | 3.32 | 3.3 | 3.46 | 3.3 | 89012 |
| 1721252400 | 3.31 | -0.02 | -0.60 | 3.33 | 3.39 | 3.3 | 36700 |
| 1721166000 | 3.33 | -0.06 | -1.77 | 3.31 | 3.36 | 3.31 | 9000 |
| 1721079600 | 3.39 | 0 | 0.00 | 3.4 | 3.4 | 3.29 | 176000 |
| 1720820400 | 3.39 | 0.07 | 2.11 | 3.2599999 | 3.39 | 3.25 | 1728 |
| 1720734000 | 3.32 | 0.03 | 0.91 | 3.34 | 3.35 | 3.32 | 600 |
| 1720647600 | 3.29 | 0.01 | 0.30 | 3.2599999 | 3.29 | 3.25 | 13701 |
| 1720561200 | 3.2799999 | -0.06 | -1.80 | 3.27 | 3.2799999 | 3.2599999 | 6100 |
| 1720474800 | 3.34 | -0.06 | -1.76 | 3.3 | 3.34 | 3.2599999 | 2700 |
| 1720215600 | 3.4 | 0 | 0.00 | 3.3 | 3.4 | 3.3 | 2321 |
| 1720129200 | 3.4 | 0.08 | 2.41 | 3.35 | 3.44 | 3.2599999 | 39400 |
| 1720042800 | 3.32 | -0.03 | -0.90 | 3.32 | 3.32 | 3.32 | 100 |
| 1719956400 | 3.35 | -0.05 | -1.47 | 3.31 | 3.35 | 3.31 | 1200 |
| 1719610800 | 3.4 | 0.05 | 1.49 | 3.43 | 3.44 | 3.39 | 10102 |
| 1719524400 | 3.35 | 0.04 | 1.21 | 3.29 | 3.35 | 3.2799999 | 1900 |
| 1719438000 | 3.31 | -0.08 | -2.36 | 3.39 | 3.4 | 3.27 | 10850 |
| 1719351600 | 3.39 | 0.07 | 2.11 | 3.36 | 3.4 | 3.36 | 2800 |
| 1719265200 | 3.32 | -0.08 | -2.35 | 3.39 | 3.4 | 3.32 | 5027 |
| 1719006000 | 3.4 | 0.18 | 5.59 | 3.29 | 3.4 | 3.22 | 8900 |
| 1718919600 | 3.22 | -0.13 | -3.88 | 3.35 | 3.35 | 3.21 | 11401 |
| 1718833200 | 3.35 | -0.09 | -2.62 | 3.35 | 3.35 | 3.35 | 200 |
| 1718746800 | 3.44 | -0.01 | -0.29 | 3.42 | 3.44 | 3.35 | 1350 |
| 1718660400 | 3.45 | -0.05 | -1.43 | 3.4 | 3.49 | 3.35 | 52600 |
| 1718401200 | 3.5 | 0.02 | 0.57 | 3.36 | 3.5 | 3.36 | 6784 |
| 1718314800 | 3.48 | 0 | 0.00 | 3.35 | 3.48 | 3.35 | 14665 |
| 1718228400 | 3.48 | 0.33 | 10.48 | 3.38 | 3.48 | 3.38 | 4375 |
| 1718142000 | 3.15 | -0.4 | -11.27 | 3.45 | 3.5 | 3.15 | 23161 |
| 1718055600 | 3.55 | 0.18 | 5.34 | 3.34 | 3.55 | 3.34 | 71693 |
| 1717796400 | 3.37 | -0.03 | -0.88 | 3.35 | 3.4 | 3.35 | 30299 |
| 1717710000 | 3.4 | 0 | 0.00 | 3.41 | 3.41 | 3.34 | 132000 |
| 1717623600 | 3.4 | 0.06 | 1.80 | 3.27 | 3.4 | 3.2599999 | 7200 |
| 1717537200 | 3.34 | -0.11 | -3.19 | 3.41 | 3.41 | 3.2799999 | 55107 |
| 1717450800 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.4 | 68892 |
| 1717191600 | 3.5 | 0.04 | 1.16 | 3.51 | 3.51 | 3.46 | 24400 |
| 1717105200 | 3.46 | 0 | 0.00 | 3.5 | 3.55 | 3.46 | 18900 |
| 1717018800 | 3.46 | -0.11 | -3.08 | 3.56 | 3.57 | 3.45 | 24567 |
| 1716932400 | 3.57 | 0.07 | 2.00 | 3.45 | 3.57 | 3.45 | 1068530 |
| 1716846000 | 3.5 | -0.07 | -1.96 | 3.57 | 3.57 | 3.5 | 1800 |
| 1716586800 | 3.57 | 0 | 0.00 | 3.51 | 3.59 | 3.51 | 394887 |
| 1716500400 | 3.57 | 0.16 | 4.69 | 3.51 | 3.57 | 3.4 | 56534 |
| 1716414000 | 3.41 | -0.06 | -1.73 | 3.44 | 3.48 | 3.41 | 17500 |
| 1716327600 | 3.47 | 0.02 | 0.58 | 3.45 | 3.49 | 3.4 | 19579 |
| 1715982000 | 3.45 | 0 | 0.00 | 3.43 | 3.49 | 3.35 | 71117 |
| 1715895600 | 3.45 | -0.04 | -1.15 | 3.49 | 3.5 | 3.43 | 9000 |
| 1715809200 | 3.49 | 0.08 | 2.35 | 3.5 | 3.5 | 3.45 | 14300 |
| 1715722800 | 3.41 | -0.08 | -2.29 | 3.49 | 3.5 | 3.41 | 30327 |
| 1715636400 | 3.49 | -0.05 | -1.41 | 3.54 | 3.56 | 3.35 | 36391 |
| 1715377200 | 3.54 | -0.06 | -1.67 | 3.64 | 3.73 | 3.35 | 1032523 |
| 1715290800 | 3.6 | -0.05 | -1.37 | 3.49 | 3.7 | 3.41 | 5102 |
| 1715204400 | 3.65 | 0.1 | 2.82 | 3.56 | 3.73 | 3.56 | 81500 |
| 1715118000 | 3.55 | -0.04 | -1.11 | 3.56 | 3.7 | 3.5 | 107680 |
| 1715031600 | 3.59 | 0.1 | 2.87 | 3.59 | 3.63 | 3.55 | 18846 |
| 1714772400 | 3.49 | -0.1 | -2.79 | 3.5 | 3.5 | 3.4 | 21870 |
| 1714686000 | 3.59 | 0.1 | 2.87 | 3.53 | 3.59 | 3.52 | 7400 |
| 1714599600 | 3.49 | -0.18 | -4.90 | 3.51 | 3.67 | 3.41 | 41080 |
| 1714513200 | 3.67 | 0 | 0.00 | 3.73 | 3.73 | 3.56 | 23775 |
| 1714426800 | 3.67 | -0.08 | -2.13 | 3.75 | 3.75 | 3.5 | 46772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
