Lavras Gold Corporation (QX) (LGCFF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -2.3102310231 | 1.515 | 1.59 | 1.36 | 2544 | 1.50879926 | CS |
| 4 | 0.31 | 26.4957264957 | 1.17 | 1.74 | 1.17 | 12739 | 1.39825423 | CS |
| 12 | 0.45 | 43.6893203883 | 1.03 | 1.74 | 1 | 8583 | 1.30064936 | CS |
| 26 | 0.7852 | 113.0109384 | 0.6948 | 1.74 | 0.5591 | 10929 | 0.98981639 | CS |
| 52 | 1.27285 | 614.458122134 | 0.20715 | 1.74 | 0.1501 | 14778 | 0.89387293 | CS |
| 156 | 1.45 | 4833.33333333 | 0.03 | 1.74 | 0.03 | 12198 | 0.80741285 | CS |
| 260 | 1.45 | 4833.33333333 | 0.03 | 1.74 | 0.03 | 12198 | 0.80741285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1721251320 | 1.47 | -0.04 | -2.65 | 1.51 | 1.51 | 1.47 | 800 |
| 1721164920 | 1.51 | 0 | 0.05 | 1.42 | 1.51 | 1.36 | 2350 |
| 1721078940 | 1.5093 | -0.01 | -0.63 | 1.51 | 1.59 | 1.502 | 4425 |
| 1720819200 | 1.5188 | -0.03 | -1.73 | 1.5149999 | 1.5188 | 1.5149999 | 2600 |
| 1720733280 | 1.5455 | 0.05 | 3.03 | 1.5 | 1.55 | 1.5 | 3850 |
| 1720646880 | 1.5 | -0.07 | -4.42 | 1.54 | 1.55 | 1.48 | 10561 |
| 1720560540 | 1.5693 | -0.1 | -6.03 | 1.7 | 1.7 | 1.5693 | 5153 |
| 1720473600 | 1.67 | -0.03 | -1.76 | 1.67 | 1.705 | 1.67 | 20100 |
| 1720214640 | 1.7 | 0.26 | 17.65 | 1.57 | 1.74 | 1.54 | 14589 |
| 1720041000 | 1.445 | -0.01 | -0.34 | 1.45 | 1.45 | 1.445 | 550 |
| 1719955740 | 1.45 | -0.08 | -5.23 | 1.56 | 1.59 | 1.43 | 26149 |
| 1719868980 | 1.53 | 0.08 | 5.52 | 1.51 | 1.53 | 1.51 | 19900 |
| 1719610020 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 700 |
| 1719523200 | 1.45 | -0.02 | -1.36 | 1.43 | 1.45 | 1.43 | 2101 |
| 1719437040 | 1.47 | 0.28 | 23.53 | 1.35 | 1.47 | 1.33 | 19217 |
| 1719350880 | 1.19 | 0.02 | 1.71 | 1.23 | 1.2357 | 1.17 | 1361 |
| 1719264420 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1719005220 | 1.17 | 0.07 | 6.36 | 1.17 | 1.31 | 1.17 | 82157 |
| 1718918940 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1718746140 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.1 | 4200 |
| 1718659680 | 1.09 | -0.07 | -6.03 | 1.115 | 1.115 | 1.09 | 3160 |
| 1718400300 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.16 | 1.1299999 | 400 |
| 1718314140 | 1.1299999 | -0.02 | -1.74 | 1.1799 | 1.1799 | 1.1299999 | 12200 |
| 1718227380 | 1.15 | -0.07 | -5.74 | 1.15 | 1.15 | 1.15 | 4100 |
| 1718141340 | 1.22 | 0.08 | 6.55 | 1.22 | 1.22 | 1.205 | 2719 |
| 1718054880 | 1.145 | -0.11 | -8.76 | 1.1399999 | 1.18 | 1.1399999 | 2020 |
| 1717795800 | 1.2549999 | 0.1 | 9.13 | 1.153 | 1.2549999 | 1.153 | 1323 |
| 1717709400 | 1.15 | -0.05 | -4.17 | 1.15 | 1.17 | 1.15 | 8450 |
| 1717622460 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.2 | 16003 |
| 1717536360 | 1.18 | -0.1 | -7.62 | 1.18 | 1.18 | 1.18 | 100 |
| 1717450140 | 1.2773 | 0.05 | 3.85 | 1.28 | 1.28 | 1.2773 | 7460 |
| 1717190940 | 1.23 | 0 | 0.00 | 1.27 | 1.3 | 1.23 | 15815 |
| 1717104420 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1717018020 | 1.23 | -0.03 | -2.28 | 1.23 | 1.23 | 1.23 | 3010 |
| 1716931740 | 1.2587 | 0.06 | 4.89 | 1.28 | 1.28 | 1.2549999 | 2760 |
| 1716585840 | 1.2 | -0.03 | -2.44 | 1.2 | 1.2 | 1.2 | 3100 |
| 1716499740 | 1.23 | -0.04 | -3.15 | 1.22 | 1.23 | 1.19 | 7023 |
| 1716412800 | 1.27 | -0.04 | -3.05 | 1.34 | 1.34 | 1.24 | 14905 |
| 1716326940 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.302 | 12206 |
| 1716240180 | 1.31 | 0.03 | 2.34 | 1.31 | 1.31 | 1.31 | 1500 |
| 1715981340 | 1.28 | 0.04 | 2.99 | 1.24 | 1.31 | 1.24 | 8500 |
| 1715894940 | 1.2427999 | 0.01 | 1.04 | 1.24 | 1.26 | 1.24 | 5600 |
| 1715808000 | 1.23 | 0.01 | 0.82 | 1.225 | 1.23 | 1.225 | 6000 |
| 1715722140 | 1.22 | 0.01 | 0.83 | 1.24 | 1.24062 | 1.22 | 15800 |
| 1715635200 | 1.21 | 0.03 | 2.54 | 1.19 | 1.21 | 1.18 | 3150 |
| 1715376000 | 1.18 | -0.01 | -0.42 | 1.129435 | 1.2 | 1.129435 | 4426 |
| 1715289720 | 1.185 | 0.02 | 2.02 | 1.185 | 1.19 | 1.17 | 12230 |
| 1715203200 | 1.1615 | 0.04 | 3.71 | 1.1399999 | 1.17 | 1.1399999 | 16826 |
| 1715117340 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1715030940 | 1.12 | 0.03 | 2.75 | 1.1001 | 1.1299999 | 1.08 | 8853 |
| 1714771740 | 1.09 | 0.09 | 9.00 | 1.035 | 1.09 | 1.035 | 3050 |
| 1714685340 | 1 | -0.03 | -2.91 | 1 | 1 | 1 | 2503 |
| 1714598400 | 1.03 | -0.01 | -0.48 | 1.05 | 1.05 | 1.03 | 2695 |
| 1714512600 | 1.035 | -0.07 | -5.91 | 1.03 | 1.035 | 1.03 | 490 |
| 1714426140 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1714166940 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1714080540 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1713994140 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1713907740 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.08 | 2221 |
| 1713821340 | 1.09 | -0.07 | -6.03 | 1.15 | 1.15 | 1.09 | 13069 |
| 1713561900 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
