Register for streaming realtime charts, analysis tools, and prices.
LAZIOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.52 | -0.270 | -9.68% | 2.79 | 2.85 | 2.47 | 689,456.00 |
| Jun 06 2024 | 2.79 | -0.070 | -2.45% | 2.86 | 2.93 | 2.77 | 614,255.00 |
| Jun 05 2024 | 2.86 | 0.120 | 4.38% | 2.72 | 2.91 | 2.71 | 847,997.00 |
| Jun 04 2024 | 2.74 | 0.070 | 2.62% | 2.67 | 2.83 | 2.60 | 536,286.00 |
| Jun 03 2024 | 2.67 | -0.040 | -1.48% | 2.71 | 2.78 | 2.64 | 465,376.00 |
| Jun 02 2024 | 2.71 | -0.090 | -3.21% | 2.81 | 2.82 | 2.65 | 470,055.00 |
| Jun 01 2024 | 2.80 | 0.020 | 0.72% | 2.78 | 2.90 | 2.75 | 461,553.00 |
| May 31 2024 | 2.78 | 0.040 | 1.46% | 2.75 | 2.84 | 2.69 | 447,091.00 |
| May 30 2024 | 2.74 | -0.060 | -2.14% | 2.80 | 2.96 | 2.71 | 693,206.00 |
| May 29 2024 | 2.80 | -0.070 | -2.44% | 2.88 | 3.03 | 2.78 | 1,044,769.00 |
| May 28 2024 | 2.87 | 0.130 | 4.74% | 2.74 | 3.10 | 2.65 | 1,314,698.00 |
| May 27 2024 | 2.74 | 0.070 | 2.62% | 2.67 | 2.76 | 2.65 | 773,113.00 |
| May 26 2024 | 2.67 | -0.130 | -4.64% | 2.79 | 2.93 | 2.65 | 1,135,324.00 |
| May 25 2024 | 2.80 | 0.220 | 8.53% | 2.58 | 2.98 | 2.58 | 1,622,663.00 |
| May 24 2024 | 2.58 | -0.030 | -1.15% | 2.62 | 2.65 | 2.52 | 371,435.00 |
| May 23 2024 | 2.61 | -0.040 | -1.51% | 2.65 | 2.71 | 2.52 | 409,183.00 |
| May 22 2024 | 2.65 | -0.060 | -2.21% | 2.71 | 2.71 | 2.59 | 423,486.00 |
| May 21 2024 | 2.71 | -0.120 | -4.24% | 2.83 | 2.83 | 2.68 | 938,732.00 |
| May 20 2024 | 2.83 | 0.120 | 4.43% | 2.71 | 2.84 | 2.67 | 951,848.00 |
| May 19 2024 | 2.71 | -0.090 | -3.21% | 2.80 | 2.85 | 2.70 | 423,505.00 |
| May 18 2024 | 2.80 | 0.070 | 2.56% | 2.73 | 2.83 | 2.72 | 487,690.00 |
| May 17 2024 | 2.73 | 0.050 | 1.87% | 2.67 | 2.77 | 2.65 | 618,636.00 |
| May 16 2024 | 2.68 | 0.030 | 1.13% | 2.65 | 2.71 | 2.55 | 446,565.00 |
| May 15 2024 | 2.65 | 0.140 | 5.58% | 2.52 | 2.67 | 2.48 | 366,950.00 |
| May 14 2024 | 2.51 | -0.070 | -2.71% | 2.57 | 2.63 | 2.47 | 426,971.00 |
| May 13 2024 | 2.58 | -0.060 | -2.27% | 2.58 | 2.66 | 2.50 | 568,624.00 |
| May 12 2024 | 2.64 | -0.030 | -1.12% | 2.67 | 2.70 | 2.62 | 265,142.00 |
| May 11 2024 | 2.67 | -0.100 | -3.61% | 2.77 | 2.79 | 2.67 | 444,682.00 |
| May 10 2024 | 2.77 | -0.030 | -1.07% | 2.81 | 2.91 | 2.70 | 979,180.00 |
| May 09 2024 | 2.80 | 0.040 | 1.45% | 2.76 | 2.83 | 2.65 | 729,975.00 |
| May 08 2024 | 2.76 | -0.090 | -3.16% | 2.84 | 2.87 | 2.69 | 650,065.00 |
| May 07 2024 | 2.85 | -0.080 | -2.73% | 2.93 | 2.99 | 2.83 | 537,088.00 |
| May 06 2024 | 2.93 | -0.070 | -2.33% | 3.01 | 3.06 | 2.92 | 438,327.00 |
| May 05 2024 | 3.00 | -0.070 | -2.28% | 3.09 | 3.13 | 2.94 | 608,667.00 |
| May 04 2024 | 3.07 | 0.120 | 4.07% | 2.95 | 3.10 | 2.94 | 435,276.00 |
| May 03 2024 | 2.95 | 0.020 | 0.68% | 2.93 | 3.00 | 2.85 | 609,823.00 |
| May 02 2024 | 2.93 | 0.140 | 5.02% | 2.79 | 3.26 | 2.71 | 1,131,493.00 |
| May 01 2024 | 2.79 | 0.010 | 0.36% | 2.77 | 2.85 | 2.54 | 438,856.00 |
| Apr 30 2024 | 2.78 | -0.210 | -7.02% | 2.98 | 3.03 | 2.67 | 432,680.00 |
| Apr 29 2024 | 2.99 | -0.020 | -0.66% | 2.84 | 3.08 | 2.55 | 762,506.00 |
| Apr 28 2024 | 3.01 | -0.080 | -2.59% | 3.08 | 3.17 | 3.00 | 265,484.00 |
| Apr 27 2024 | 3.09 | -0.010 | -0.32% | 3.10 | 3.16 | 2.95 | 388,430.00 |
| Apr 26 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.16 | 2.97 | 572,095.00 |
| Apr 25 2024 | 3.10 | -0.110 | -3.43% | 3.20 | 3.56 | 3.00 | 1,823,647.00 |
| Apr 24 2024 | 3.21 | 0.100 | 3.22% | 3.12 | 3.54 | 3.09 | 1,546,192.00 |
| Apr 23 2024 | 3.11 | 0.150 | 5.07% | 2.97 | 3.19 | 2.94 | 823,647.00 |
| Apr 22 2024 | 2.96 | 0.050 | 1.72% | 3.00 | 3.05 | 2.91 | 681,351.00 |
| Apr 21 2024 | 2.91 | -0.070 | -2.35% | 2.98 | 3.00 | 2.79 | 610,406.00 |
| Apr 20 2024 | 2.98 | 0.120 | 4.20% | 2.84 | 3.01 | 2.81 | 446,540.00 |
| Apr 19 2024 | 2.86 | 0.030 | 1.06% | 2.83 | 2.94 | 2.59 | 856,968.00 |
| Apr 18 2024 | 2.83 | 0.010 | 0.35% | 2.82 | 2.95 | 2.73 | 850,041.00 |
| Apr 17 2024 | 2.82 | 0.040 | 1.44% | 2.78 | 3.24 | 2.75 | 2,225,693.00 |
| Apr 16 2024 | 2.78 | 0.160 | 6.11% | 2.62 | 3.08 | 2.52 | 3,178,087.00 |
| Apr 15 2024 | 2.62 | -0.110 | -4.03% | 2.70 | 2.81 | 2.57 | 2,018,674.00 |
| Apr 14 2024 | 2.73 | 0.180 | 7.06% | 2.53 | 2.75 | 2.37 | 1,465,163.00 |
| Apr 13 2024 | 2.55 | -0.350 | -12.07% | 2.89 | 3.13 | 2.27 | 2,354,157.00 |
| Apr 12 2024 | 2.90 | -0.720 | -19.89% | 3.62 | 3.70 | 2.70 | 1,316,739.00 |
| Apr 11 2024 | 3.62 | -0.010 | -0.28% | 3.63 | 3.70 | 3.58 | 481,703.00 |
| Apr 10 2024 | 3.63 | 0.140 | 4.01% | 3.49 | 3.77 | 3.45 | 1,115,943.00 |
| Apr 09 2024 | 3.49 | -0.160 | -4.38% | 3.64 | 3.66 | 3.45 | 566,277.00 |
| Apr 08 2024 | 3.65 | -0.060 | -1.62% | 3.73 | 3.83 | 3.56 | 930,322.00 |
| Apr 07 2024 | 3.71 | -0.050 | -1.33% | 3.75 | 3.77 | 3.51 | 560,009.00 |
| Apr 06 2024 | 3.76 | -0.010 | -0.27% | 3.77 | 3.99 | 3.70 | 712,327.00 |
| Apr 05 2024 | 3.77 | 0.050 | 1.34% | 3.70 | 3.93 | 3.65 | 812,663.00 |
| Apr 04 2024 | 3.72 | 0.120 | 3.33% | 3.60 | 3.94 | 3.58 | 1,559,388.00 |
| Apr 03 2024 | 3.60 | 0.140 | 4.05% | 3.44 | 3.68 | 3.34 | 1,129,915.00 |
| Apr 02 2024 | 3.46 | -0.290 | -7.73% | 3.74 | 4.15 | 3.42 | 2,489,927.00 |
| Apr 01 2024 | 3.75 | 0.100 | 2.74% | 3.65 | 4.01 | 3.42 | 1,785,779.00 |
| Mar 31 2024 | 3.65 | 0.130 | 3.69% | 3.50 | 3.69 | 3.48 | 383,670.00 |
| Mar 30 2024 | 3.52 | -0.110 | -3.03% | 3.63 | 3.79 | 3.45 | 814,266.00 |
| Mar 29 2024 | 3.63 | 0.050 | 1.40% | 3.56 | 3.63 | 3.38 | 580,823.00 |
| Mar 28 2024 | 3.58 | 0.280 | 8.48% | 3.31 | 3.61 | 3.30 | 539,834.00 |
| Mar 27 2024 | 3.30 | -0.280 | -7.82% | 3.59 | 3.64 | 3.28 | 690,752.00 |
| Mar 26 2024 | 3.58 | 0.010 | 0.28% | 3.58 | 3.71 | 3.48 | 715,789.00 |
| Mar 25 2024 | 3.57 | 0.160 | 4.69% | 3.41 | 3.83 | 3.38 | 2,037,393.00 |
| Mar 24 2024 | 3.41 | 0.130 | 3.96% | 3.27 | 3.44 | 3.22 | 532,496.00 |
| Mar 23 2024 | 3.28 | 0.120 | 3.80% | 3.17 | 3.61 | 3.11 | 1,335,147.00 |
| Mar 22 2024 | 3.16 | 0.070 | 2.27% | 3.09 | 3.18 | 3.05 | 939,599.00 |
| Mar 21 2024 | 3.09 | -0.100 | -3.13% | 3.18 | 3.21 | 3.03 | 876,923.00 |
| Mar 20 2024 | 3.19 | 0.220 | 7.41% | 2.98 | 3.21 | 2.96 | 1,224,321.00 |
| Mar 19 2024 | 2.97 | -0.140 | -4.50% | 3.10 | 3.14 | 2.76 | 1,313,529.00 |
| Mar 18 2024 | 3.11 | 0.010 | 0.32% | 3.09 | 3.30 | 2.99 | 1,108,530.00 |
| Mar 17 2024 | 3.10 | 0.110 | 3.68% | 2.99 | 3.18 | 2.86 | 1,064,037.00 |
| Mar 16 2024 | 2.99 | -0.290 | -8.84% | 3.28 | 3.38 | 2.89 | 1,065,475.00 |
| Mar 15 2024 | 3.28 | -0.110 | -3.24% | 3.36 | 3.94 | 3.23 | 3,216,521.00 |
| Mar 14 2024 | 3.39 | 0.070 | 2.11% | 3.32 | 3.42 | 3.08 | 728,095.00 |
| Mar 13 2024 | 3.32 | 0.140 | 4.40% | 3.19 | 3.43 | 3.09 | 1,498,676.00 |
| Mar 12 2024 | 3.18 | 0.120 | 3.92% | 3.05 | 3.21 | 3.02 | 1,168,428.00 |
| Mar 11 2024 | 3.06 | 0.090 | 3.03% | 2.98 | 3.16 | 2.90 | 4,621,760.00 |
| Mar 10 2024 | 2.97 | -0.100 | -3.26% | 3.06 | 3.12 | 2.94 | 912,843.00 |
| Mar 09 2024 | 3.07 | -0.040 | -1.29% | 3.12 | 3.16 | 3.01 | 1,047,053.00 |
