Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LPTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 17.82 | -0.090 | -0.50% | 17.96 | 18.13 | 16.66 | 44,471.00 |
| May 12 2024 | 17.91 | 0.120 | 0.67% | 17.87 | 18.65 | 17.60 | 82,130.00 |
| May 11 2024 | 17.79 | 0.910 | 5.39% | 16.88 | 18.87 | 16.54 | 76,481.00 |
| May 10 2024 | 16.88 | -0.230 | -1.34% | 17.10 | 20.07 | 16.77 | 202,120.00 |
| May 09 2024 | 17.11 | 3.10 | 22.13% | 14.00 | 17.34 | 14.00 | 75,272.00 |
| May 08 2024 | 14.01 | -1.67 | -10.65% | 15.73 | 15.86 | 13.86 | 30,191.00 |
| May 07 2024 | 15.68 | 0.430 | 2.82% | 15.39 | 16.64 | 15.21 | 42,967.00 |
| May 06 2024 | 15.25 | 0.160 | 1.06% | 15.01 | 16.64 | 14.78 | 54,862.00 |
| May 05 2024 | 15.09 | 1.43 | 10.47% | 13.69 | 15.49 | 13.29 | 83,245.00 |
| May 04 2024 | 13.66 | 0.120 | 0.89% | 13.54 | 13.85 | 13.41 | 5,914.00 |
| May 03 2024 | 13.54 | 0.880 | 6.95% | 12.63 | 14.15 | 12.54 | 19,493.00 |
| May 02 2024 | 12.66 | 0.270 | 2.18% | 12.38 | 12.84 | 11.97 | 10,537.00 |
| May 01 2024 | 12.39 | 0.010 | 0.08% | 12.36 | 12.68 | 11.45 | 62,616.00 |
| Apr 30 2024 | 12.38 | -0.980 | -7.34% | 13.33 | 13.52 | 12.08 | 27,088.00 |
| Apr 29 2024 | 13.36 | -0.110 | -0.82% | 13.53 | 13.61 | 12.87 | 17,527.00 |
| Apr 28 2024 | 13.47 | -0.520 | -3.72% | 13.98 | 14.57 | 13.40 | 10,457.00 |
| Apr 27 2024 | 13.99 | 0.020 | 0.14% | 14.05 | 14.35 | 13.59 | 12,350.00 |
| Apr 26 2024 | 13.97 | -0.920 | -6.18% | 14.89 | 14.96 | 13.90 | 13,608.00 |
| Apr 25 2024 | 14.89 | 0.230 | 1.57% | 14.20 | 15.63 | 13.84 | 31,930.00 |
| Apr 24 2024 | 14.66 | -0.560 | -3.68% | 15.32 | 15.57 | 14.58 | 18,799.00 |
| Apr 23 2024 | 15.22 | -0.480 | -3.06% | 15.69 | 16.64 | 15.11 | 39,939.00 |
| Apr 22 2024 | 15.70 | 0.440 | 2.88% | 15.31 | 15.81 | 14.95 | 15,957.00 |
| Apr 21 2024 | 15.26 | -0.800 | -4.98% | 15.93 | 16.16 | 14.77 | 35,757.00 |
| Apr 20 2024 | 16.06 | 2.99 | 22.88% | 13.06 | 16.45 | 12.83 | 42,493.00 |
| Apr 19 2024 | 13.07 | -0.300 | -2.24% | 13.31 | 13.66 | 11.99 | 56,223.00 |
| Apr 18 2024 | 13.37 | 1.71 | 14.67% | 11.62 | 14.23 | 11.29 | 193,387.00 |
| Apr 17 2024 | 11.66 | -0.390 | -3.24% | 12.00 | 12.18 | 10.98 | 31,837.00 |
| Apr 16 2024 | 12.05 | 0.080 | 0.67% | 11.91 | 12.63 | 11.47 | 27,458.00 |
| Apr 15 2024 | 11.97 | -0.130 | -1.07% | 12.00 | 13.37 | 11.36 | 41,240.00 |
| Apr 14 2024 | 12.10 | 1.06 | 9.60% | 10.99 | 12.26 | 10.51 | 69,468.00 |
| Apr 13 2024 | 11.04 | -1.27 | -10.32% | 12.24 | 12.69 | 9.42 | 77,268.00 |
| Apr 12 2024 | 12.31 | -3.12 | -20.22% | 15.40 | 15.79 | 10.81 | 78,157.00 |
| Apr 11 2024 | 15.43 | -0.230 | -1.47% | 15.65 | 16.16 | 15.28 | 21,651.00 |
| Apr 10 2024 | 15.66 | -0.490 | -3.03% | 16.11 | 16.23 | 14.85 | 26,108.00 |
| Apr 09 2024 | 16.15 | -1.56 | -8.81% | 17.74 | 17.74 | 16.07 | 17,651.00 |
| Apr 08 2024 | 17.71 | 0.640 | 3.75% | 17.06 | 17.82 | 16.66 | 33,728.00 |
| Apr 07 2024 | 17.07 | -0.060 | -0.35% | 17.12 | 17.36 | 16.52 | 38,024.00 |
| Apr 06 2024 | 17.13 | 0.830 | 5.09% | 16.24 | 17.36 | 16.21 | 22,784.00 |
| Apr 05 2024 | 16.30 | -0.440 | -2.63% | 16.72 | 16.78 | 15.51 | 35,171.00 |
| Apr 04 2024 | 16.74 | 0.380 | 2.32% | 16.29 | 17.35 | 15.95 | 22,365.00 |
| Apr 03 2024 | 16.36 | -0.160 | -0.97% | 16.53 | 17.25 | 15.95 | 53,178.00 |
| Apr 02 2024 | 16.52 | -1.50 | -8.32% | 18.01 | 18.03 | 16.24 | 131,167.00 |
| Apr 01 2024 | 18.02 | -0.690 | -3.69% | 18.74 | 19.00 | 17.20 | 145,615.00 |
| Mar 31 2024 | 18.71 | 0.160 | 0.86% | 18.51 | 18.91 | 18.47 | 28,320.00 |
| Mar 30 2024 | 18.55 | -0.240 | -1.28% | 18.77 | 19.05 | 18.35 | 74,878.00 |
| Mar 29 2024 | 18.79 | -0.500 | -2.59% | 19.30 | 19.40 | 18.20 | 80,519.00 |
| Mar 28 2024 | 19.29 | -0.420 | -2.13% | 19.70 | 19.91 | 18.90 | 73,919.00 |
| Mar 27 2024 | 19.71 | -0.810 | -3.95% | 20.46 | 21.68 | 19.55 | 57,686.00 |
| Mar 26 2024 | 20.52 | 0.210 | 1.03% | 20.31 | 21.98 | 20.16 | 56,514.00 |
| Mar 25 2024 | 20.31 | -0.120 | -0.59% | 20.33 | 20.64 | 19.85 | 52,977.00 |
| Mar 24 2024 | 20.43 | 1.20 | 6.24% | 18.82 | 21.45 | 18.55 | 56,435.00 |
| Mar 23 2024 | 19.23 | 0.950 | 5.20% | 18.21 | 19.69 | 18.15 | 43,942.00 |
| Mar 22 2024 | 18.28 | -0.600 | -3.18% | 18.88 | 19.94 | 17.62 | 55,113.00 |
| Mar 21 2024 | 18.88 | -0.120 | -0.63% | 18.89 | 19.88 | 18.10 | 73,933.00 |
| Mar 20 2024 | 19.00 | 1.56 | 8.94% | 17.53 | 19.21 | 16.42 | 86,067.00 |
| Mar 19 2024 | 17.44 | -1.87 | -9.68% | 19.30 | 19.48 | 16.73 | 152,326.00 |
| Mar 18 2024 | 19.31 | -2.68 | -12.19% | 21.87 | 21.89 | 19.02 | 124,156.00 |
| Mar 17 2024 | 21.99 | 1.85 | 9.19% | 20.31 | 24.69 | 19.15 | 120,584.00 |
| Mar 16 2024 | 20.14 | -3.55 | -14.99% | 23.61 | 23.86 | 19.70 | 126,962.00 |
| Mar 15 2024 | 23.69 | -3.50 | -12.87% | 27.10 | 27.29 | 22.24 | 355,996.00 |
| Mar 14 2024 | 27.19 | 6.84 | 33.61% | 20.33 | 27.36 | 20.27 | 322,771.00 |
| Mar 13 2024 | 20.35 | 0.080 | 0.39% | 20.21 | 21.06 | 19.72 | 52,629.00 |
| Mar 12 2024 | 20.27 | -0.600 | -2.87% | 20.93 | 21.50 | 18.68 | 107,031.00 |
| Mar 11 2024 | 20.87 | -1.21 | -5.48% | 21.99 | 22.70 | 20.31 | 105,789.00 |
| Mar 10 2024 | 22.08 | -1.24 | -5.32% | 23.20 | 23.77 | 21.05 | 138,684.00 |
| Mar 09 2024 | 23.32 | 0.00 | 0.00% | 23.64 | 27.48 | 21.67 | 652,934.00 |
| Mar 08 2024 | 23.32 | 7.09 | 43.68% | 16.05 | 24.67 | 15.29 | 716,652.00 |
| Mar 07 2024 | 16.23 | 1.44 | 9.74% | 14.81 | 16.85 | 14.42 | 164,741.00 |
| Mar 06 2024 | 14.79 | 1.62 | 12.30% | 13.17 | 14.90 | 12.59 | 75,157.00 |
| Mar 05 2024 | 13.17 | -1.04 | -7.32% | 14.24 | 15.84 | 11.34 | 141,234.00 |
| Mar 04 2024 | 14.21 | -0.060 | -0.42% | 14.27 | 14.45 | 13.34 | 78,120.00 |
| Mar 03 2024 | 14.27 | -0.320 | -2.19% | 14.64 | 15.26 | 12.48 | 118,940.00 |
| Mar 02 2024 | 14.59 | 0.090 | 0.62% | 14.45 | 14.73 | 13.95 | 47,384.00 |
| Mar 01 2024 | 14.50 | 1.08 | 8.05% | 13.50 | 15.49 | 13.50 | 116,194.00 |
| Feb 29 2024 | 13.42 | -0.470 | -3.38% | 13.88 | 14.18 | 13.05 | 153,568.00 |
| Feb 28 2024 | 13.89 | -0.400 | -2.80% | 14.35 | 15.49 | 12.34 | 181,235.00 |
| Feb 27 2024 | 14.29 | -0.110 | -0.76% | 14.45 | 15.27 | 14.00 | 139,638.00 |
| Feb 26 2024 | 14.40 | -0.160 | -1.10% | 14.52 | 14.86 | 13.89 | 76,122.00 |
| Feb 25 2024 | 14.56 | 0.480 | 3.41% | 14.02 | 16.23 | 13.66 | 200,147.00 |
| Feb 24 2024 | 14.08 | 0.370 | 2.70% | 13.71 | 14.28 | 13.32 | 93,313.00 |
| Feb 23 2024 | 13.71 | -1.17 | -7.86% | 14.82 | 15.28 | 13.54 | 121,431.00 |
| Feb 22 2024 | 14.88 | -0.690 | -4.43% | 15.81 | 17.35 | 14.35 | 247,760.00 |
| Feb 21 2024 | 15.57 | 0.970 | 6.64% | 14.53 | 16.80 | 13.84 | 341,383.00 |
| Feb 20 2024 | 14.60 | -2.59 | -15.07% | 17.48 | 17.82 | 14.10 | 263,377.00 |
| Feb 19 2024 | 17.19 | -0.620 | -3.48% | 17.79 | 19.30 | 16.49 | 237,912.00 |
| Feb 18 2024 | 17.81 | -0.240 | -1.33% | 18.25 | 20.66 | 16.21 | 596,354.00 |
| Feb 17 2024 | 18.05 | 3.64 | 25.26% | 14.30 | 22.00 | 13.31 | 1,187,405.00 |
| Feb 16 2024 | 14.41 | 6.30 | 77.68% | 8.12 | 15.14 | 8.11 | 1,259,796.00 |
| Feb 15 2024 | 8.11 | 0.160 | 2.01% | 7.96 | 8.15 | 7.92 | 16,326.00 |
| Feb 14 2024 | 7.95 | 0.290 | 3.79% | 7.64 | 8.07 | 7.61 | 23,095.00 |
