Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LRCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.1574 | -0.0078 | -4.72% | 0.1658 | 0.1683 | 0.1529 | 7,093,784.00 |
| Jul 17 2024 | 0.1652 | 0.0017 | 1.04% | 0.1634 | 0.1684 | 0.1628 | 4,554,192.00 |
| Jul 16 2024 | 0.1635 | -0.0007 | -0.43% | 0.1646 | 0.1652 | 0.1556 | 2,937,671.00 |
| Jul 15 2024 | 0.1642 | 0.011 | 7.18% | 0.1533 | 0.165 | 0.153 | 3,450,245.00 |
| Jul 14 2024 | 0.1532 | 0.0033 | 2.20% | 0.1496 | 0.1543 | 0.1479 | 1,976,525.00 |
| Jul 13 2024 | 0.1499 | 0.005 | 3.45% | 0.1449 | 0.152 | 0.1444 | 2,788,910.00 |
| Jul 12 2024 | 0.1449 | 0.0024 | 1.68% | 0.1431 | 0.1473 | 0.1417 | 2,724,875.00 |
| Jul 11 2024 | 0.1425 | -0.0032 | -2.20% | 0.1458 | 0.1498 | 0.1421 | 3,768,791.00 |
| Jul 10 2024 | 0.1457 | -0.0007 | -0.48% | 0.1465 | 0.1495 | 0.1438 | 2,749,014.00 |
| Jul 09 2024 | 0.1464 | 0.0057 | 4.05% | 0.1401 | 0.1471 | 0.1398 | 1,623,209.00 |
| Jul 08 2024 | 0.1407 | 0.003 | 2.18% | 0.1382 | 0.1475 | 0.1323 | 7,790,960.00 |
| Jul 07 2024 | 0.1377 | -0.0074 | -5.10% | 0.145 | 0.1467 | 0.1372 | 1,680,681.00 |
| Jul 06 2024 | 0.1451 | 0.0102 | 7.56% | 0.1348 | 0.1473 | 0.1335 | 3,588,863.00 |
| Jul 05 2024 | 0.1349 | -0.0108 | -7.41% | 0.1452 | 0.1452 | 0.1261 | 12,150,869.00 |
| Jul 04 2024 | 0.1457 | -0.0209 | -12.55% | 0.1667 | 0.1671 | 0.1452 | 7,114,745.00 |
| Jul 03 2024 | 0.1666 | -0.0055 | -3.20% | 0.1726 | 0.1734 | 0.1648 | 2,941,094.00 |
| Jul 02 2024 | 0.1721 | -0.0051 | -2.88% | 0.1768 | 0.1779 | 0.1706 | 2,124,141.00 |
| Jul 01 2024 | 0.1772 | -0.0022 | -1.23% | 0.1789 | 0.1923 | 0.1732 | 3,462,117.00 |
| Jun 30 2024 | 0.1794 | 0.0097 | 5.72% | 0.1697 | 0.1796 | 0.167 | 2,843,305.00 |
| Jun 29 2024 | 0.1697 | -0.0025 | -1.45% | 0.1723 | 0.1767 | 0.1691 | 3,467,947.00 |
| Jun 28 2024 | 0.1722 | -0.0092 | -5.07% | 0.1812 | 0.1829 | 0.171 | 3,986,845.00 |
| Jun 27 2024 | 0.1814 | 0.0021 | 1.17% | 0.179 | 0.1857 | 0.1763 | 2,623,842.00 |
| Jun 26 2024 | 0.1793 | -0.0021 | -1.16% | 0.1808 | 0.1834 | 0.1763 | 1,962,928.00 |
| Jun 25 2024 | 0.1814 | 0.0057 | 3.24% | 0.1759 | 0.1843 | 0.175 | 3,138,450.00 |
| Jun 24 2024 | 0.1757 | 0.0058 | 3.41% | 0.1705 | 0.176 | 0.1619 | 5,484,826.00 |
| Jun 23 2024 | 0.1699 | -0.0038 | -2.19% | 0.1732 | 0.1802 | 0.1674 | 2,685,032.00 |
| Jun 22 2024 | 0.1737 | 0.0031 | 1.82% | 0.1706 | 0.1746 | 0.1685 | 1,494,635.00 |
| Jun 21 2024 | 0.1706 | -0.0022 | -1.27% | 0.173 | 0.1776 | 0.1698 | 4,509,512.00 |
| Jun 20 2024 | 0.1728 | 0.0054 | 3.23% | 0.1661 | 0.180 | 0.166 | 3,540,899.00 |
| Jun 19 2024 | 0.1674 | 0.002 | 1.21% | 0.165 | 0.1696 | 0.1631 | 4,880,851.00 |
| Jun 18 2024 | 0.1654 | -0.0116 | -6.55% | 0.1777 | 0.1783 | 0.160 | 8,827,060.00 |
| Jun 17 2024 | 0.177 | -0.0169 | -8.72% | 0.194 | 0.1947 | 0.1744 | 5,883,719.00 |
| Jun 16 2024 | 0.1939 | 0.0008 | 0.41% | 0.1932 | 0.1951 | 0.1895 | 1,458,139.00 |
| Jun 15 2024 | 0.1931 | -0.0004 | -0.21% | 0.1937 | 0.1982 | 0.190 | 2,017,005.00 |
| Jun 14 2024 | 0.1935 | -0.0068 | -3.39% | 0.2014 | 0.2038 | 0.1868 | 5,062,227.00 |
| Jun 13 2024 | 0.2003 | -0.0077 | -3.70% | 0.2073 | 0.209 | 0.198 | 3,202,062.00 |
| Jun 12 2024 | 0.208 | 0.0059 | 2.92% | 0.2023 | 0.2165 | 0.1978 | 5,610,686.00 |
| Jun 11 2024 | 0.2021 | -0.0081 | -3.85% | 0.2104 | 0.2125 | 0.1984 | 9,977,181.00 |
| Jun 10 2024 | 0.2102 | -0.0168 | -7.40% | 0.2269 | 0.227 | 0.2082 | 7,171,984.00 |
| Jun 09 2024 | 0.227 | -0.0005 | -0.22% | 0.2276 | 0.2307 | 0.2199 | 8,430,162.00 |
| Jun 08 2024 | 0.2275 | -0.018 | -7.33% | 0.2443 | 0.247 | 0.2258 | 4,862,430.00 |
| Jun 07 2024 | 0.2455 | -0.0215 | -8.05% | 0.2672 | 0.2703 | 0.2302 | 4,730,228.00 |
| Jun 06 2024 | 0.267 | -0.0099 | -3.58% | 0.2768 | 0.2773 | 0.264 | 2,827,311.00 |
| Jun 05 2024 | 0.2769 | 0.008 | 2.98% | 0.2689 | 0.2901 | 0.2677 | 5,281,607.00 |
| Jun 04 2024 | 0.2689 | 0.0052 | 1.97% | 0.2638 | 0.270 | 0.2605 | 1,650,868.00 |
| Jun 03 2024 | 0.2637 | 0.0013 | 0.50% | 0.262 | 0.2705 | 0.2582 | 1,915,915.00 |
| Jun 02 2024 | 0.2624 | -0.0079 | -2.92% | 0.2703 | 0.2729 | 0.2596 | 2,099,378.00 |
| Jun 01 2024 | 0.2703 | -0.0019 | -0.70% | 0.2713 | 0.2727 | 0.2657 | 2,428,681.00 |
| May 31 2024 | 0.2722 | -0.0012 | -0.44% | 0.2729 | 0.2761 | 0.2658 | 2,048,829.00 |
| May 30 2024 | 0.2734 | -0.0047 | -1.69% | 0.2785 | 0.2826 | 0.2687 | 3,242,614.00 |
| May 29 2024 | 0.2781 | -0.011 | -3.80% | 0.2888 | 0.2909 | 0.2775 | 4,316,561.00 |
| May 28 2024 | 0.2891 | 0.0068 | 2.41% | 0.2822 | 0.2919 | 0.2693 | 5,410,032.00 |
| May 27 2024 | 0.2823 | 0.0136 | 5.06% | 0.2688 | 0.2873 | 0.2682 | 4,039,897.00 |
| May 26 2024 | 0.2687 | -0.0064 | -2.33% | 0.2752 | 0.2767 | 0.2659 | 1,659,897.00 |
| May 25 2024 | 0.2751 | -0.0034 | -1.22% | 0.2785 | 0.283 | 0.2746 | 1,504,919.00 |
| May 24 2024 | 0.2785 | -0.0009 | -0.32% | 0.2788 | 0.2842 | 0.268 | 2,250,331.00 |
| May 23 2024 | 0.2794 | -0.0072 | -2.51% | 0.2875 | 0.2918 | 0.261 | 7,945,458.00 |
| May 22 2024 | 0.2866 | -0.0063 | -2.15% | 0.2931 | 0.2939 | 0.280 | 4,891,949.00 |
| May 21 2024 | 0.2929 | 0.0172 | 6.24% | 0.2767 | 0.3052 | 0.2741 | 13,646,057.00 |
| May 20 2024 | 0.2757 | 0.0265 | 10.63% | 0.2493 | 0.2768 | 0.2455 | 4,718,258.00 |
| May 19 2024 | 0.2492 | -0.0109 | -4.19% | 0.2595 | 0.2638 | 0.2479 | 1,597,083.00 |
| May 18 2024 | 0.2601 | -0.0005 | -0.19% | 0.2605 | 0.2634 | 0.257 | 1,710,739.00 |
| May 17 2024 | 0.2606 | 0.009 | 3.58% | 0.2516 | 0.2623 | 0.2487 | 2,043,231.00 |
| May 16 2024 | 0.2516 | -0.0042 | -1.64% | 0.256 | 0.259 | 0.2462 | 4,319,943.00 |
| May 15 2024 | 0.2558 | 0.0152 | 6.32% | 0.2419 | 0.2618 | 0.2365 | 6,682,254.00 |
| May 14 2024 | 0.2406 | -0.0022 | -0.91% | 0.2423 | 0.2775 | 0.2385 | 9,714,646.00 |
| May 13 2024 | 0.2428 | 0.0017 | 0.71% | 0.242 | 0.2557 | 0.2316 | 3,221,923.00 |
| May 12 2024 | 0.2411 | -0.0015 | -0.62% | 0.2431 | 0.2468 | 0.2398 | 566,551.00 |
| May 11 2024 | 0.2426 | -0.0021 | -0.86% | 0.2447 | 0.2487 | 0.2413 | 1,119,695.00 |
| May 10 2024 | 0.2447 | -0.0157 | -6.03% | 0.2597 | 0.2639 | 0.2422 | 3,960,563.00 |
| May 09 2024 | 0.2604 | 0.0101 | 4.04% | 0.2503 | 0.2626 | 0.2439 | 1,897,856.00 |
| May 08 2024 | 0.2503 | -0.0008 | -0.32% | 0.2519 | 0.2562 | 0.2453 | 1,655,924.00 |
| May 07 2024 | 0.2511 | -0.0041 | -1.61% | 0.2556 | 0.2611 | 0.2496 | 2,547,671.00 |
| May 06 2024 | 0.2552 | -0.0056 | -2.15% | 0.2609 | 0.2713 | 0.2545 | 2,712,257.00 |
| May 05 2024 | 0.2608 | 0.0029 | 1.12% | 0.258 | 0.2645 | 0.2524 | 2,657,953.00 |
| May 04 2024 | 0.2579 | -0.0026 | -1.00% | 0.2605 | 0.263 | 0.2552 | 2,197,478.00 |
| May 03 2024 | 0.2605 | 0.0184 | 7.60% | 0.2428 | 0.2618 | 0.240 | 2,729,672.00 |
| May 02 2024 | 0.2421 | 0.0033 | 1.38% | 0.2385 | 0.246 | 0.2315 | 5,137,344.00 |
| May 01 2024 | 0.2388 | 0.003 | 1.27% | 0.2359 | 0.2415 | 0.2195 | 6,186,923.00 |
| Apr 30 2024 | 0.2358 | -0.0154 | -6.13% | 0.2508 | 0.2539 | 0.227 | 5,067,093.00 |
| Apr 29 2024 | 0.2512 | -0.0039 | -1.53% | 0.2559 | 0.2581 | 0.2427 | 3,082,409.00 |
| Apr 28 2024 | 0.2551 | -0.0047 | -1.81% | 0.2598 | 0.267 | 0.2542 | 2,644,641.00 |
| Apr 27 2024 | 0.2598 | 0.0033 | 1.29% | 0.2567 | 0.2614 | 0.2474 | 2,523,820.00 |
| Apr 26 2024 | 0.2565 | -0.008 | -3.02% | 0.2649 | 0.2658 | 0.2548 | 2,845,534.00 |
| Apr 25 2024 | 0.2645 | 0.0019 | 0.72% | 0.2625 | 0.2694 | 0.256 | 5,012,215.00 |
| Apr 24 2024 | 0.2626 | -0.0126 | -4.58% | 0.2757 | 0.2849 | 0.2591 | 5,155,970.00 |
| Apr 23 2024 | 0.2752 | -0.0024 | -0.86% | 0.2769 | 0.2809 | 0.2701 | 3,209,173.00 |
| Apr 22 2024 | 0.2776 | 0.0099 | 3.70% | 0.2679 | 0.280 | 0.2662 | 4,597,498.00 |
| Apr 21 2024 | 0.2677 | -0.0062 | -2.26% | 0.2719 | 0.2766 | 0.2614 | 2,534,718.00 |
| Apr 20 2024 | 0.2739 | 0.0216 | 8.56% | 0.2519 | 0.2764 | 0.2487 | 3,606,157.00 |
