Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LDOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 1.93 | -0.030 | -1.58% | 1.96 | 1.97 | 1.89 | 1,005,464.00 |
| Jul 19 2024 | 1.96 | 0.050 | 2.46% | 1.92 | 1.98 | 1.85 | 2,857,523.00 |
| Jul 18 2024 | 1.91 | -0.020 | -1.14% | 1.94 | 2.04 | 1.87 | 4,273,157.00 |
| Jul 17 2024 | 1.94 | 0.110 | 6.02% | 1.83 | 2.05 | 1.83 | 7,097,685.00 |
| Jul 16 2024 | 1.83 | 0.010 | 0.44% | 1.81 | 1.86 | 1.71 | 2,163,357.00 |
| Jul 15 2024 | 1.82 | 0.070 | 3.83% | 1.75 | 1.83 | 1.73 | 4,357,163.00 |
| Jul 14 2024 | 1.75 | 0.090 | 5.48% | 1.66 | 1.77 | 1.66 | 3,063,488.00 |
| Jul 13 2024 | 1.66 | -0.040 | -2.47% | 1.70 | 1.74 | 1.66 | 2,570,057.00 |
| Jul 12 2024 | 1.70 | 0.120 | 7.59% | 1.59 | 1.72 | 1.56 | 1,952,948.00 |
| Jul 11 2024 | 1.58 | -0.110 | -6.22% | 1.68 | 1.69 | 1.58 | 2,000,984.00 |
| Jul 10 2024 | 1.69 | 0.100 | 6.23% | 1.59 | 1.71 | 1.53 | 3,369,071.00 |
| Jul 09 2024 | 1.59 | 0.020 | 1.40% | 1.56 | 1.64 | 1.53 | 1,513,351.00 |
| Jul 08 2024 | 1.57 | 0.00 | 0.26% | 1.57 | 1.69 | 1.50 | 2,678,924.00 |
| Jul 07 2024 | 1.56 | -0.070 | -4.41% | 1.63 | 1.64 | 1.51 | 1,446,777.00 |
| Jul 06 2024 | 1.63 | 0.060 | 3.55% | 1.58 | 1.66 | 1.54 | 2,225,225.00 |
| Jul 05 2024 | 1.58 | -0.040 | -2.17% | 1.61 | 1.65 | 1.40 | 4,507,063.00 |
| Jul 04 2024 | 1.61 | -0.110 | -6.49% | 1.73 | 1.78 | 1.60 | 3,594,858.00 |
| Jul 03 2024 | 1.73 | -0.180 | -9.45% | 1.91 | 1.92 | 1.69 | 4,885,320.00 |
| Jul 02 2024 | 1.91 | -0.100 | -4.94% | 2.01 | 2.06 | 1.89 | 3,318,061.00 |
| Jul 01 2024 | 2.00 | 0.030 | 1.62% | 1.97 | 2.10 | 1.95 | 4,697,902.00 |
| Jun 30 2024 | 1.97 | 0.050 | 2.87% | 1.92 | 2.00 | 1.89 | 3,544,848.00 |
| Jun 29 2024 | 1.92 | 0.040 | 2.19% | 1.87 | 2.01 | 1.85 | 7,284,712.00 |
| Jun 28 2024 | 1.88 | -0.470 | -19.86% | 2.34 | 2.44 | 1.86 | 11,754,062.00 |
| Jun 27 2024 | 2.34 | -0.090 | -3.62% | 2.43 | 2.48 | 2.31 | 2,988,302.00 |
| Jun 26 2024 | 2.43 | 0.100 | 4.25% | 2.34 | 2.51 | 2.26 | 4,053,368.00 |
| Jun 25 2024 | 2.33 | -0.050 | -2.06% | 2.38 | 2.46 | 2.28 | 3,357,625.00 |
| Jun 24 2024 | 2.38 | 0.310 | 14.87% | 2.08 | 2.48 | 1.99 | 6,066,302.00 |
| Jun 23 2024 | 2.07 | -0.080 | -3.85% | 2.15 | 2.26 | 2.04 | 2,607,485.00 |
| Jun 22 2024 | 2.15 | -0.110 | -4.94% | 2.27 | 2.28 | 2.14 | 2,126,225.00 |
| Jun 21 2024 | 2.27 | -0.050 | -2.07% | 2.32 | 2.38 | 2.18 | 3,804,117.00 |
| Jun 20 2024 | 2.31 | -0.020 | -0.77% | 2.33 | 2.39 | 2.18 | 6,926,908.00 |
| Jun 19 2024 | 2.33 | 0.150 | 6.63% | 2.19 | 2.42 | 2.15 | 9,667,690.00 |
| Jun 18 2024 | 2.19 | 0.200 | 10.29% | 2.00 | 2.19 | 1.72 | 8,193,222.00 |
| Jun 17 2024 | 1.98 | -0.170 | -7.68% | 2.15 | 2.20 | 1.98 | 4,919,235.00 |
| Jun 16 2024 | 2.15 | 0.080 | 3.82% | 2.07 | 2.24 | 1.97 | 3,179,874.00 |
| Jun 15 2024 | 2.07 | 0.090 | 4.44% | 1.98 | 2.10 | 1.98 | 3,138,743.00 |
| Jun 14 2024 | 1.98 | 0.120 | 6.39% | 1.87 | 2.04 | 1.82 | 5,327,254.00 |
| Jun 13 2024 | 1.86 | -0.140 | -6.85% | 2.00 | 2.02 | 1.84 | 2,262,932.00 |
| Jun 12 2024 | 2.00 | 0.170 | 9.06% | 1.84 | 2.05 | 1.77 | 3,557,434.00 |
| Jun 11 2024 | 1.83 | -0.040 | -1.87% | 1.87 | 1.88 | 1.77 | 4,889,018.00 |
| Jun 10 2024 | 1.87 | -0.010 | -0.74% | 1.88 | 1.94 | 1.85 | 3,643,522.00 |
| Jun 09 2024 | 1.88 | -0.050 | -2.54% | 1.93 | 1.98 | 1.86 | 1,792,925.00 |
| Jun 08 2024 | 1.93 | -0.100 | -4.88% | 2.02 | 2.07 | 1.91 | 1,718,726.00 |
| Jun 07 2024 | 2.03 | -0.160 | -7.47% | 2.19 | 2.28 | 1.81 | 4,201,468.00 |
| Jun 06 2024 | 2.19 | -0.070 | -3.05% | 2.26 | 2.29 | 2.14 | 2,328,057.00 |
| Jun 05 2024 | 2.26 | -0.060 | -2.75% | 2.32 | 2.36 | 2.23 | 3,898,990.00 |
| Jun 04 2024 | 2.33 | 0.030 | 1.17% | 2.30 | 2.35 | 2.26 | 2,432,418.00 |
| Jun 03 2024 | 2.30 | -0.050 | -2.13% | 2.35 | 2.44 | 2.28 | 2,598,987.00 |
| Jun 02 2024 | 2.35 | -0.090 | -3.49% | 2.44 | 2.48 | 2.31 | 2,186,503.00 |
| Jun 01 2024 | 2.44 | -0.100 | -3.91% | 2.54 | 2.59 | 2.41 | 2,865,370.00 |
| May 31 2024 | 2.53 | 0.150 | 6.11% | 2.39 | 2.56 | 2.31 | 3,713,120.00 |
| May 30 2024 | 2.39 | 0.080 | 3.38% | 2.32 | 2.41 | 2.21 | 3,197,816.00 |
| May 29 2024 | 2.31 | -0.040 | -1.66% | 2.35 | 2.43 | 2.29 | 3,241,632.00 |
| May 28 2024 | 2.35 | -0.140 | -5.43% | 2.48 | 2.55 | 2.34 | 3,242,861.00 |
| May 27 2024 | 2.48 | -0.080 | -3.12% | 2.57 | 2.68 | 2.46 | 4,928,612.00 |
| May 26 2024 | 2.56 | 0.140 | 5.64% | 2.43 | 2.70 | 2.40 | 5,156,053.00 |
| May 25 2024 | 2.43 | 0.060 | 2.53% | 2.36 | 2.62 | 2.33 | 7,600,639.00 |
| May 24 2024 | 2.37 | 0.230 | 10.71% | 2.12 | 2.49 | 2.10 | 10,514,407.00 |
| May 23 2024 | 2.14 | 0.040 | 2.10% | 2.09 | 2.28 | 2.02 | 11,229,798.00 |
| May 22 2024 | 2.09 | -0.120 | -5.55% | 2.23 | 2.24 | 2.04 | 4,295,869.00 |
| May 21 2024 | 2.22 | 0.120 | 5.72% | 2.09 | 2.41 | 2.02 | 13,052,346.00 |
| May 20 2024 | 2.10 | 0.370 | 21.42% | 1.73 | 2.20 | 1.69 | 7,457,949.00 |
| May 19 2024 | 1.73 | -0.040 | -2.48% | 1.77 | 1.79 | 1.71 | 858,312.00 |
| May 18 2024 | 1.77 | -0.020 | -1.17% | 1.79 | 1.85 | 1.76 | 2,016,586.00 |
| May 17 2024 | 1.79 | 0.150 | 9.00% | 1.65 | 1.84 | 1.62 | 5,166,338.00 |
| May 16 2024 | 1.64 | -0.010 | -0.78% | 1.66 | 1.67 | 1.51 | 5,861,997.00 |
| May 15 2024 | 1.66 | 0.050 | 3.43% | 1.61 | 1.68 | 1.55 | 5,026,817.00 |
| May 14 2024 | 1.60 | -0.060 | -3.61% | 1.66 | 1.71 | 1.59 | 3,420,245.00 |
| May 13 2024 | 1.66 | -0.120 | -6.79% | 1.79 | 1.81 | 1.64 | 2,243,893.00 |
| May 12 2024 | 1.78 | 0.020 | 1.13% | 1.76 | 1.80 | 1.76 | 631,564.00 |
| May 11 2024 | 1.76 | 0.00 | 0.23% | 1.76 | 1.81 | 1.74 | 1,123,083.00 |
| May 10 2024 | 1.76 | -0.140 | -7.47% | 1.90 | 1.91 | 1.75 | 3,028,310.00 |
| May 09 2024 | 1.90 | 0.050 | 2.65% | 1.85 | 1.95 | 1.85 | 2,241,002.00 |
| May 08 2024 | 1.85 | -0.120 | -5.99% | 1.97 | 2.02 | 1.84 | 2,976,089.00 |
| May 07 2024 | 1.97 | 0.030 | 1.60% | 1.94 | 2.00 | 1.90 | 1,626,386.00 |
| May 06 2024 | 1.94 | -0.090 | -4.20% | 2.03 | 2.08 | 1.93 | 1,773,743.00 |
| May 05 2024 | 2.02 | -0.040 | -1.94% | 2.07 | 2.08 | 2.00 | 1,042,493.00 |
| May 04 2024 | 2.06 | -0.060 | -2.82% | 2.12 | 2.13 | 2.06 | 1,298,993.00 |
| May 03 2024 | 2.12 | 0.150 | 7.82% | 1.98 | 2.18 | 1.96 | 2,120,020.00 |
| May 02 2024 | 1.97 | 0.030 | 1.49% | 1.94 | 2.00 | 1.87 | 1,147,723.00 |
| May 01 2024 | 1.94 | 0.070 | 3.91% | 1.87 | 1.99 | 1.81 | 3,483,551.00 |
| Apr 30 2024 | 1.87 | -0.320 | -14.66% | 2.19 | 2.20 | 1.82 | 2,935,880.00 |
| Apr 29 2024 | 2.19 | 0.060 | 2.91% | 2.13 | 2.25 | 2.02 | 3,115,662.00 |
| Apr 28 2024 | 2.13 | 0.070 | 3.60% | 2.06 | 2.17 | 2.04 | 1,403,398.00 |
| Apr 27 2024 | 2.05 | 0.110 | 5.44% | 1.95 | 2.11 | 1.89 | 1,069,743.00 |
| Apr 26 2024 | 1.95 | -0.090 | -4.18% | 2.03 | 2.04 | 1.93 | 572,689.00 |
| Apr 25 2024 | 2.03 | 0.030 | 1.40% | 2.01 | 2.07 | 1.95 | 1,128,684.00 |
| Apr 24 2024 | 2.00 | -0.100 | -4.89% | 2.11 | 2.19 | 1.98 | 1,198,353.00 |
| Apr 23 2024 | 2.11 | -0.040 | -2.00% | 2.14 | 2.18 | 2.09 | 1,418,620.00 |
| Apr 22 2024 | 2.15 | 0.070 | 3.17% | 2.09 | 2.18 | 2.07 | 733,129.00 |
| Apr 21 2024 | 2.08 | -0.030 | -1.19% | 2.09 | 2.14 | 2.05 | 549,415.00 |
| Apr 20 2024 | 2.11 | 0.120 | 6.19% | 1.98 | 2.12 | 1.96 | 693,894.00 |
