Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
3LSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 17.01 | -0.02 | -0.14% | 17.01 | 17.01 | 17.01 | 0 |
| Jun 06 2024 | 17.034 | 0.00 | 0.00% | 17.034 | 17.034 | 17.034 | 0 |
| Jun 05 2024 | 17.034 | -1.09 | -6.00% | 16.846 | 17.182 | 16.846 | 496 |
| Jun 04 2024 | 18.122 | -0.20 | -1.09% | 18.122 | 18.122 | 18.122 | 0 |
| Jun 03 2024 | 18.322 | 0.70 | 3.98% | 18.322 | 18.322 | 18.322 | 0 |
| May 31 2024 | 17.62 | 0.00 | 0.00% | 17.62 | 17.62 | 17.62 | 0 |
| May 30 2024 | 17.62 | -0.30 | -1.65% | 17.764 | 17.764 | 17.62 | 1,000 |
| May 29 2024 | 17.916 | 0.09 | 0.48% | 17.916 | 17.916 | 17.916 | 0 |
| May 28 2024 | 17.83 | 0.00 | 0.00% | 17.83 | 17.83 | 17.83 | 0 |
| May 27 2024 | 17.83 | 0.00 | 0.00% | 17.83 | 17.83 | 17.83 | 0 |
| May 24 2024 | 17.83 | 0.00 | 0.00% | 17.83 | 17.83 | 17.83 | 0 |
| May 23 2024 | 17.83 | 0.85 | 5.01% | 17.83 | 17.83 | 17.83 | 0 |
| May 22 2024 | 16.98 | -0.12 | -0.70% | 16.98 | 16.98 | 16.98 | 0 |
| May 21 2024 | 17.10 | 0.35 | 2.09% | 17.10 | 17.10 | 17.10 | 0 |
| May 20 2024 | 16.75 | 0.91 | 5.76% | 16.326 | 16.75 | 16.326 | 526 |
| May 17 2024 | 15.838 | -0.66 | -4.00% | 15.886 | 15.886 | 15.838 | 208 |
| May 16 2024 | 16.498 | -0.12 | -0.75% | 16.482 | 16.498 | 16.482 | 422 |
| May 15 2024 | 16.622 | -0.44 | -2.57% | 16.622 | 16.622 | 16.622 | 0 |
| May 14 2024 | 17.06 | 0.00 | 0.00% | 17.06 | 17.06 | 17.06 | 0 |
| May 13 2024 | 17.06 | -0.64 | -3.59% | 17.06 | 17.06 | 17.06 | 0 |
| May 10 2024 | 17.696 | 0.62 | 3.63% | 17.51 | 17.696 | 17.51 | 450 |
| May 09 2024 | 17.076 | 0.48 | 2.92% | 17.076 | 17.076 | 17.076 | 215 |
| May 08 2024 | 16.592 | 0.39 | 2.42% | 16.592 | 16.592 | 16.592 | 0 |
| May 07 2024 | 16.20 | 0.77 | 4.96% | 16.20 | 16.20 | 16.20 | 0 |
| May 06 2024 | 15.434 | 0.00 | 0.00% | 15.434 | 15.434 | 15.434 | 0 |
| May 03 2024 | 15.434 | -0.36 | -2.30% | 15.434 | 15.434 | 15.434 | 0 |
| May 02 2024 | 15.798 | 0.00 | 0.00% | 15.798 | 15.798 | 15.798 | 0 |
| Apr 30 2024 | 15.798 | -0.66 | -4.02% | 15.798 | 15.798 | 15.798 | 0 |
| Apr 29 2024 | 16.46 | -0.15 | -0.88% | 16.46 | 16.46 | 16.46 | 0 |
| Apr 26 2024 | 16.606 | 0.01 | 0.05% | 16.606 | 16.606 | 16.606 | 0 |
| Apr 25 2024 | 16.598 | 0.69 | 4.34% | 16.598 | 16.598 | 16.598 | 0 |
| Apr 24 2024 | 15.908 | 0.00 | 0.00% | 15.908 | 15.908 | 15.908 | 0 |
| Apr 23 2024 | 15.908 | -0.21 | -1.33% | 15.908 | 15.908 | 15.908 | 0 |
| Apr 22 2024 | 16.122 | 0.35 | 2.19% | 16.122 | 16.122 | 16.122 | 0 |
| Apr 19 2024 | 15.776 | -0.78 | -4.70% | 15.776 | 15.776 | 15.776 | 0 |
| Apr 18 2024 | 16.554 | 0.92 | 5.91% | 16.244 | 16.554 | 16.244 | 22 |
| Apr 17 2024 | 15.63 | -0.68 | -4.19% | 15.63 | 15.63 | 15.63 | 25 |
| Apr 16 2024 | 16.314 | 0.00 | 0.00% | 16.314 | 16.314 | 16.314 | 0 |
| Apr 15 2024 | 16.314 | 0.00 | 0.00% | 16.314 | 16.314 | 16.314 | 0 |
| Apr 12 2024 | 16.314 | 0.92 | 5.99% | 16.314 | 16.314 | 16.314 | 0 |
| Apr 11 2024 | 15.392 | -0.24 | -1.52% | 16.022 | 16.022 | 15.392 | 450 |
| Apr 10 2024 | 15.63 | -0.36 | -2.24% | 15.63 | 15.63 | 15.63 | 0 |
| Apr 09 2024 | 15.988 | -0.49 | -2.97% | 15.988 | 15.988 | 15.988 | 0 |
| Apr 08 2024 | 16.478 | 0.14 | 0.84% | 16.478 | 16.478 | 16.478 | 0 |
| Apr 05 2024 | 16.34 | 0.00 | 0.00% | 16.34 | 16.34 | 16.34 | 0 |
| Apr 04 2024 | 16.34 | 0.55 | 3.51% | 16.34 | 16.34 | 16.34 | 0 |
| Apr 03 2024 | 15.786 | 0.03 | 0.20% | 16.008 | 16.008 | 15.786 | 279 |
| Apr 02 2024 | 15.754 | -2.04 | -11.45% | 17.264 | 17.264 | 15.754 | 21 |
| Mar 28 2024 | 17.792 | 0.00 | 0.00% | 17.792 | 17.792 | 17.792 | 0 |
| Mar 27 2024 | 17.792 | 1.27 | 7.70% | 17.074 | 17.792 | 17.074 | 25 |
| Mar 26 2024 | 16.52 | -0.37 | -2.18% | 16.52 | 16.52 | 16.52 | 0 |
| Mar 25 2024 | 16.888 | 0.58 | 3.57% | 16.65 | 16.888 | 16.65 | 541 |
| Mar 22 2024 | 16.306 | -0.04 | -0.22% | 16.306 | 16.306 | 16.306 | 0 |
| Mar 21 2024 | 16.342 | 0.67 | 4.30% | 16.342 | 16.342 | 16.342 | 0 |
| Mar 20 2024 | 15.668 | -0.29 | -1.82% | 15.668 | 15.668 | 15.668 | 0 |
| Mar 19 2024 | 15.958 | 0.61 | 3.96% | 15.71 | 15.958 | 15.71 | 50 |
| Mar 18 2024 | 15.35 | -0.12 | -0.79% | 15.35 | 15.35 | 15.35 | 0 |
| Mar 15 2024 | 15.472 | 0.53 | 3.52% | 14.96 | 15.472 | 14.96 | 17 |
| Mar 14 2024 | 14.946 | 0.37 | 2.52% | 14.946 | 14.946 | 14.946 | 0 |
| Mar 13 2024 | 14.578 | 0.68 | 4.91% | 14.394 | 14.578 | 14.394 | 511 |
| Mar 12 2024 | 13.896 | -0.17 | -1.24% | 13.896 | 13.896 | 13.896 | 34 |
| Mar 11 2024 | 14.07 | 0.00 | 0.00% | 14.07 | 14.07 | 14.07 | 0 |
