LSKEUR

Lisk (LSKEUR)

LSKEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 1.03 0.030 3.24% 1.01 1.04 0.930087 342,199.00
Jun 30 2020 0.999745 -0.003076 -0.31% 1.02 1.02 0.924517 573,235.00
Jun 29 2020 1.00 0.010 0.77% 1.00 1.10 0.987538 496,807.00
Jun 28 2020 0.995121 0.019808 2.03% 0.975734 1.02 0.959748 414,868.00
Jun 27 2020 0.975313 -0.049233 -4.81% 1.03 1.10 0.794481 632,423.00
Jun 26 2020 1.02 -0.020 -1.84% 1.03 1.05 0.978598 405,751.00
Jun 25 2020 1.04 -0.020 -1.72% 1.06 1.07 0.991152 430,384.00
Jun 24 2020 1.06 -0.040 -3.94% 1.10 1.14 1.04 607,329.00
Jun 23 2020 1.11 -0.010 -0.93% 1.09 1.13 1.08 635,574.00
Jun 22 2020 1.12 0.030 2.90% 1.09 1.14 1.08 621,343.00
Jun 21 2020 1.08 -0.010 -0.49% 1.09 1.12 1.06 442,980.00
Jun 20 2020 1.09 0.010 0.56% 1.09 1.11 1.08 297,298.00
Jun 19 2020 1.08 -0.020 -1.94% 1.12 1.13 1.06 610,751.00
Jun 18 2020 1.11 0.010 0.77% 1.09 1.13 1.08 647,326.00
Jun 17 2020 1.10 0.030 2.35% 1.08 1.14 1.05 959,407.00
Jun 16 2020 1.07 0.010 1.24% 1.05 1.09 1.03 494,571.00
Jun 15 2020 1.06 -0.010 -0.96% 1.07 1.09 0.944236 795,773.00
Jun 14 2020 1.07 -0.020 -1.62% 1.09 1.11 1.06 545,475.00
Jun 13 2020 1.09 0.010 0.91% 1.10 1.12 1.07 575,903.00
Jun 12 2020 1.08 0.030 2.38% 1.05 1.12 1.01 1,144,496.00
Jun 11 2020 1.05 -0.080 -7.48% 1.15 1.18 1.03 1,305,291.00
Jun 10 2020 1.14 -0.010 -1.20% 1.16 1.17 1.11 1,490,633.00
Jun 09 2020 1.15 -0.030 -2.74% 1.18 1.19 1.13 509,495.00
Jun 08 2020 1.18 0.010 1.24% 1.16 1.19 1.10 896,121.00
Jun 07 2020 1.17 -0.020 -1.34% 1.18 1.21 1.12 1,203,073.00
Jun 06 2020 1.18 -0.060 -4.52% 1.20 1.25 1.16 1,407,753.00
Jun 05 2020 1.24 0.120 11.18% 1.11 1.28 1.10 2,211,949.00
Jun 04 2020 1.12 0.010 0.93% 1.11 1.15 1.08 816,416.00
Jun 03 2020 1.11 0.020 1.82% 1.08 1.11 1.05 600,118.00
Jun 02 2020 1.09 -0.020 -1.94% 1.12 1.19 1.03 629,911.00
Jun 01 2020 1.11 0.030 2.55% 1.10 1.15 1.08 548,088.00
May 31 2020 1.08 -0.020 -1.88% 1.10 1.26 1.02 305,713.00
May 30 2020 1.10 0.010 0.79% 1.09 1.11 1.07 386,270.00
May 29 2020 1.09 -0.010 -1.30% 1.09 1.31 0.831831 1,037,801.00
May 28 2020 1.11 0.00000000 0.07% 1.12 1.14 1.05 639,594.00
May 27 2020 1.11 -0.030 -2.26% 1.14 1.16 1.07 809,819.00
May 26 2020 1.13 0.040 4.13% 1.10 1.14 1.06 678,243.00
May 25 2020 1.09 0.020 2.20% 1.04 1.11 1.03 452,552.00
May 24 2020 1.06 -0.040 -3.82% 1.12 1.16 1.03 859,575.00
May 23 2020 1.10 0.030 2.76% 1.09 1.15 1.08 638,086.00
May 22 2020 1.08 0.070 7.08% 1.02 1.11 0.984177 971,935.00
May 21 2020 1.00 -0.040 -3.75% 1.03 1.07 0.963563 1,114,014.00
May 20 2020 1.04 -0.020 -1.90% 1.06 1.14 1.02 784,606.00
May 19 2020 1.06 0.020 1.75% 1.05 1.07 1.02 510,767.00
May 18 2020 1.05 0.010 1.19% 1.04 1.07 1.01 519,844.00
May 17 2020 1.03 0.010 0.52% 1.02 1.05 1.01 580,864.00
May 16 2020 1.03 0.010 0.84% 1.04 1.05 0.900758 412,326.00
May 15 2020 1.02 -0.040 -3.58% 1.07 1.08 0.99505 678,993.00
May 14 2020 1.06 0.00000000 -0.12% 1.07 1.12 1.02 751,668.00
May 13 2020 1.06 0.060 5.74% 0.995239 123.67 0.995239 971,010.00
May 12 2020 1.00 0.050 4.95% 0.96389 1.22 0.94654 2,295,133.00
May 11 2020 0.953371 -0.047333 -4.73% 0.994679 1.22 0.916649 814,957.00
May 10 2020 1.00 -0.100 -9.27% 1.10 1.10 0.939871 1,238,803.00
May 09 2020 1.10 -0.020 -2.22% 1.14 1.18 1.10 788,891.00
May 08 2020 1.13 0.00000000 0.44% 1.12 1.15 1.10 759,624.00
May 07 2020 1.12 0.010 0.71% 1.11 1.16 1.01 909,580.00
May 06 2020 1.12 -0.010 -1.31% 1.12 1.22 1.11 861,216.00
May 05 2020 1.13 0.010 1.32% 1.11 1.15 1.08 640,488.00
May 04 2020 1.12 -0.020 -1.39% 1.12 1.14 1.07 788,920.00
May 03 2020 1.13 -0.030 -2.60% 1.17 1.19 1.10 894,747.00
May 02 2020 1.16 0.030 2.74% 1.12 1.21 1.11 1,005,507.00
May 01 2020 1.13 0.020 1.55% 1.11 119.30 1.11 880,302.00
Apr 30 2020 1.11 -0.070 -5.89% 1.19 121.78 1.08 1,370,674.00
Apr 29 2020 1.18 0.00000000 0.36% 1.18 1.28 1.13 1,892,472.00
Apr 28 2020 1.18 0.130 11.87% 1.09 1.24 0.996839 593,677.00
Apr 27 2020 1.05 0.060 6.43% 0.978986 1.09 0.948833 781,833.00
Apr 26 2020 0.989651 0.012855 1.32% 0.975455 1.08 0.95975 594,552.00
Apr 25 2020 0.976796 0.019505 2.04% 0.920037 95.64 0.834419 850,738.00
Apr 24 2020 0.957291 0.00641 0.67% 0.959459 1.00 0.929381 197,324.00
Apr 23 2020 0.950881 0.009956 1.06% 0.940084 0.997797 0.913951 174,944.00
Apr 22 2020 0.940925 0.032957 3.63% 0.884748 0.954932 0.876903 125,170.00
Apr 21 2020 0.907968 -0.010117 -1.10% 0.920037 95.64 0.834419 528,089.00
Apr 20 2020 0.918086 -0.040521 -4.23% 0.964825 0.996371 0.901914 750,898.00
Apr 19 2020 0.958607 -0.021298 -2.17% 0.984686 1.05 0.946531 617,516.00
Apr 18 2020 0.979905 0.016657 1.73% 0.962363 1.01 0.960527 810,607.00
Apr 17 2020 0.963248 -0.013023 -1.33% 0.963321 0.987151 0.936055 697,205.00
Apr 16 2020 0.976271 0.048337 5.21% 0.942221 91.01 0.89793 1,259,909.00
Apr 15 2020 0.927933 0.016683 1.83% 0.916145 1.04 0.908103 2,032,925.00
Apr 14 2020 0.91125 0.029322 3.32% 0.882285 0.951477 0.873105 561,124.00
Apr 13 2020 0.881928 -0.024213 -2.67% 0.896995 0.949681 0.857623 687,148.00
Apr 12 2020 0.906141 0.014196 1.59% 0.897989 0.933871 0.877156 707,919.00
Apr 11 2020 0.891945 0.006402 0.72% 0.885708 0.909373 0.87564 611,148.00
Apr 10 2020 0.885544 -0.072592 -7.58% 0.950609 1.01 0.862096 781,466.00
Apr 09 2020 0.958135 -0.007812 -0.81% 0.97156 1.01 0.940986 735,229.00
Apr 08 2020 0.965947 0.011963 1.25% 0.95583 0.99989 0.943326 412,534.00
Apr 07 2020 0.953984 -0.021755 -2.23% 0.967431 103.28 0.921988 922,900.00
Apr 06 2020 0.975739 0.070385 7.77% 0.903873 95.02 0.899753 922,958.00
Apr 05 2020 0.905354 -0.016234 -1.76% 0.908199 0.925291 0.889921 657,761.00
Apr 04 2020 0.921588 0.016727 1.85% 0.91246 0.937469 0.887983 835,750.00
Apr 03 2020 0.904861 -0.001996 -0.22% 0.909777 0.956098 0.892404 806,844.00


Your Recent History
COIN
LSKEUR
Lisk
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.