Liquefied Natural Gas Ltd. Historical Data - LNGLF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Liquefied Natural Gas Ltd. (PC) LNGLF OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.1339 0.00 0.00 0.00 0.1339 19:00:00
more quote information »

LNGLF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1290.1440.1170.1340492116,5020.00493.8%
1 Month0.1240.145750.1170.135755597,7920.00997.98%
3 Months0.13680.15750.1170.1394911103,717-0.0029-2.12%
6 Months0.1710.24080.100.1509177170,694-0.0371-21.7%
1 Year0.3910.3910.100.2028572148,268-0.2571-65.75%
3 Years0.660.6850.100.3668569151,679-0.5261-79.71%
5 Years2.444.010.101.05245,836-2.31-94.51%

LNGLF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 0.1339 0.0004 0.3% 0.1379 0.1379 0.12845 25,629
Jan 24 2020 0.1335 -0.0005 -0.37% 0.137 0.137 0.128 93,334
Jan 23 2020 0.134 -0.0025 -1.83% 0.136 0.1416 0.13064 415,788
Jan 22 2020 0.1365 0.00325 2.44% 0.125 0.139 0.117 34,994
Jan 21 2020 0.13325 -0.00675 -4.82% 0.129 0.144 0.129 12,764
Jan 17 2020 0.14 0.0034 2.49% 0.1332 0.1404 0.129 140,069
Jan 16 2020 0.1366 0.0006 0.44% 0.13 0.1449 0.13 74,339
Jan 15 2020 0.136 0.004 3.03% 0.132 0.142 0.132 268,685
Jan 14 2020 0.132 -0.003 -2.22% 0.138 0.14 0.132 72,603
Jan 13 2020 0.135 -0.004 -2.88% 0.141 0.141 0.128 62,897
Jan 10 2020 0.139 0.006 4.51% 0.1395 0.1395 0.131 57,630
Jan 09 2020 0.133 -0.003 -2.21% 0.124 0.14 0.124 6,748
Jan 08 2020 0.136 0.003 2.26% 0.13 0.1425 0.13 26,696
Jan 07 2020 0.133 -0.007 -5.0% 0.125 0.141 0.125 40,483
Jan 06 2020 0.14 0.0015 1.08% 0.121 0.14 0.121 129,581
Jan 03 2020 0.1385 -0.0035 -2.46% 0.14575 0.14575 0.1327 20,734
Jan 02 2020 0.142 0.008 5.97% 0.145 0.145 0.1375 24,435
Dec 31 2019 0.134 -0.004 -2.9% 0.124 0.1384 0.124 195,532
Dec 30 2019 0.138 -0.00252 -1.79% 0.1288 0.14 0.1288 81,960
See More Historical Prices »


Your Recent History
USOTC
LNGLF
Liquefied ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.