Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LSAK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 4.64 | -0.09 | -1.90% | 4.63 | 4.75 | 4.63 | 22,797 |
| Jun 03 2024 | 4.73 | 0.27 | 6.05% | 4.49 | 4.74 | 4.49 | 29,232 |
| May 31 2024 | 4.46 | -0.26 | -5.51% | 4.71 | 4.72 | 4.46 | 30,100 |
| May 30 2024 | 4.72 | -0.09 | -1.87% | 4.82 | 4.82 | 4.61 | 9,783 |
| May 29 2024 | 4.81 | -0.06 | -1.23% | 4.79 | 4.92 | 4.79 | 38,749 |
| May 28 2024 | 4.87 | -0.01 | -0.14% | 4.95 | 5.00 | 4.82 | 120,392 |
| May 24 2024 | 4.877 | -0.03 | -0.67% | 4.91 | 4.95 | 4.815 | 83,831 |
| May 23 2024 | 4.91 | 0.06 | 1.24% | 4.88 | 4.94 | 4.76 | 22,176 |
| May 22 2024 | 4.85 | -0.05 | -1.02% | 4.70 | 4.92 | 4.48 | 177,461 |
| May 21 2024 | 4.90 | 0.05 | 1.03% | 4.86 | 4.92 | 4.86 | 9,692 |
| May 20 2024 | 4.85 | -0.02 | -0.41% | 4.86 | 4.925 | 4.85 | 34,475 |
| May 17 2024 | 4.87 | -0.01 | -0.20% | 4.88 | 4.89 | 4.8101 | 21,101 |
| May 16 2024 | 4.88 | -0.06 | -1.21% | 4.94 | 5.06 | 4.79 | 104,271 |
| May 15 2024 | 4.94 | 0.01 | 0.20% | 4.85 | 4.9731 | 4.73 | 98,428 |
| May 14 2024 | 4.93 | -0.02 | -0.40% | 4.95 | 4.99 | 4.87 | 92,658 |
| May 13 2024 | 4.95 | -0.06 | -1.20% | 5.03 | 5.13 | 4.90 | 50,583 |
| May 10 2024 | 5.01 | 0.21 | 4.38% | 4.80 | 5.33 | 4.80 | 121,568 |
| May 09 2024 | 4.80 | 0.14 | 3.00% | 4.78 | 4.91 | 4.65 | 61,202 |
| May 08 2024 | 4.66 | 0.06 | 1.30% | 4.60 | 4.725 | 4.50 | 73,333 |
| May 07 2024 | 4.60 | 0.05 | 1.10% | 4.60 | 4.62 | 4.55 | 14,713 |
| May 06 2024 | 4.55 | -0.01 | -0.22% | 4.56 | 4.60 | 4.52 | 9,923 |
| May 03 2024 | 4.56 | 0.13 | 2.93% | 4.41 | 4.56 | 4.1367 | 38,837 |
| May 02 2024 | 4.43 | 0.03 | 0.68% | 4.44 | 4.44 | 4.39 | 9,320 |
| May 01 2024 | 4.40 | -0.03 | -0.68% | 4.43 | 4.45 | 4.35 | 12,596 |
| Apr 30 2024 | 4.43 | 0.16 | 3.75% | 4.28 | 4.48 | 4.25 | 34,578 |
| Apr 29 2024 | 4.27 | 0.05 | 1.18% | 4.24 | 4.38 | 4.20 | 28,048 |
| Apr 26 2024 | 4.22 | 0.02 | 0.48% | 4.17 | 4.22 | 4.17 | 3,896 |
| Apr 25 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.21 | 4.20 | 3,080 |
| Apr 24 2024 | 4.20 | 0.04 | 0.96% | 4.16 | 4.20 | 4.09 | 4,392 |
| Apr 23 2024 | 4.16 | 0.06 | 1.46% | 4.09 | 4.2041 | 4.0711 | 12,779 |
| Apr 22 2024 | 4.10 | -0.10 | -2.38% | 4.16 | 4.2102 | 4.04 | 24,765 |
| Apr 19 2024 | 4.20 | -0.01 | -0.24% | 4.22 | 4.22 | 4.10 | 10,005 |
| Apr 18 2024 | 4.21 | 0.13 | 3.19% | 4.11 | 4.22 | 4.06 | 28,841 |
| Apr 17 2024 | 4.08 | 0.00 | 0.12% | 4.10 | 4.14 | 4.0399 | 5,798 |
| Apr 16 2024 | 4.075 | -0.06 | -1.33% | 4.14 | 4.15 | 4.075 | 4,705 |
| Apr 15 2024 | 4.13 | 0.08 | 1.98% | 4.12 | 4.14 | 4.025 | 8,477 |
| Apr 12 2024 | 4.05 | 0.05 | 1.25% | 4.04 | 4.15 | 3.98 | 20,117 |
| Apr 11 2024 | 4.00 | -0.04 | -0.87% | 4.06 | 4.11 | 3.97 | 7,053 |
| Apr 10 2024 | 4.035 | 0.04 | 0.88% | 4.09 | 4.11 | 3.91 | 10,229 |
| Apr 09 2024 | 4.00 | 0.08 | 2.04% | 3.97 | 4.16 | 3.92 | 33,309 |
| Apr 08 2024 | 3.92 | 0.06 | 1.55% | 3.97 | 3.97 | 3.83 | 11,606 |
| Apr 05 2024 | 3.86 | -0.12 | -3.02% | 4.04 | 4.04 | 3.851 | 7,088 |
| Apr 04 2024 | 3.98 | 0.03 | 0.76% | 3.96 | 4.10 | 3.86 | 9,764 |
| Apr 03 2024 | 3.95 | -0.05 | -1.22% | 3.90 | 4.00 | 3.8506 | 5,470 |
| Apr 02 2024 | 3.9986 | 0.05 | 1.23% | 3.99 | 4.22 | 3.86 | 50,400 |
| Apr 01 2024 | 3.95 | 0.20 | 5.33% | 3.69 | 4.05 | 3.6708 | 20,666 |
| Mar 28 2024 | 3.75 | 0.06 | 1.63% | 3.67 | 3.75 | 3.66 | 3,044 |
| Mar 27 2024 | 3.69 | 0.00 | 0.06% | 3.73 | 3.75 | 3.65 | 14,483 |
| Mar 26 2024 | 3.6879 | -0.01 | -0.33% | 3.74 | 3.74 | 3.6674 | 4,361 |
| Mar 25 2024 | 3.70 | -0.04 | -1.07% | 3.75 | 3.75 | 3.6694 | 7,278 |
| Mar 22 2024 | 3.74 | 0.06 | 1.63% | 3.68 | 3.75 | 3.60 | 4,932 |
| Mar 21 2024 | 3.68 | -0.04 | -1.08% | 3.72 | 3.79 | 3.625 | 14,204 |
| Mar 20 2024 | 3.72 | 0.06 | 1.50% | 3.53 | 3.74 | 3.53 | 31,144 |
| Mar 19 2024 | 3.665 | -0.06 | -1.48% | 3.60 | 3.72 | 3.60 | 7,319 |
| Mar 18 2024 | 3.72 | 0.06 | 1.64% | 3.60 | 3.7367 | 3.26 | 8,987 |
| Mar 15 2024 | 3.66 | 0.01 | 0.27% | 3.60 | 3.74 | 3.60 | 11,262 |
| Mar 14 2024 | 3.65 | 0.05 | 1.39% | 3.66 | 3.69 | 3.51 | 2,877 |
| Mar 13 2024 | 3.60 | -0.12 | -3.23% | 3.55 | 3.741 | 3.55 | 37,172 |
| Mar 12 2024 | 3.72 | 0.17 | 4.79% | 3.46 | 3.72 | 3.44 | 17,994 |
| Mar 11 2024 | 3.55 | -0.10 | -2.61% | 3.65 | 3.70 | 3.55 | 870 |
| Mar 08 2024 | 3.645 | 0.10 | 2.68% | 3.62 | 3.6851 | 3.62 | 4,013 |
| Mar 07 2024 | 3.55 | 0.02 | 0.57% | 3.55 | 3.70 | 3.50 | 4,005 |
