Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LGMK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.84 | 0.01 | 1.20% | 0.84 | 0.86 | 0.84 | 7,262 |
| Apr 17 2024 | 0.83 | -0.0203 | -2.39% | 0.846 | 0.88 | 0.83 | 11,536 |
| Apr 16 2024 | 0.8503 | -0.03 | -3.41% | 0.87 | 0.87 | 0.83 | 8,606 |
| Apr 15 2024 | 0.8803 | -0.0248 | -2.74% | 0.919 | 0.9201 | 0.8601 | 29,010 |
| Apr 12 2024 | 0.9051 | 0.0324 | 3.71% | 0.9083 | 0.91 | 0.88 | 15,551 |
| Apr 11 2024 | 0.872699 | -0.0769 | -8.10% | 0.94 | 0.9588 | 0.81 | 76,719 |
| Apr 10 2024 | 0.9496 | -0.0304 | -3.10% | 0.98 | 0.98 | 0.94 | 32,205 |
| Apr 09 2024 | 0.98 | -0.0061 | -0.62% | 0.9861 | 0.99 | 0.98 | 26,853 |
| Apr 08 2024 | 0.986103 | 0.004 | 0.41% | 0.99 | 1.00 | 0.9815 | 12,824 |
| Apr 05 2024 | 0.9821 | -0.0279 | -2.76% | 0.99 | 1.00 | 0.98 | 39,316 |
| Apr 04 2024 | 1.01 | 0.03 | 3.06% | 0.98 | 1.015 | 0.98 | 34,506 |
| Apr 03 2024 | 0.98 | -0.0138 | -1.39% | 0.98 | 1.00 | 0.98 | 43,003 |
| Apr 02 2024 | 0.9938 | -0.0012 | -0.12% | 0.98 | 1.015 | 0.98 | 17,447 |
| Apr 01 2024 | 0.995 | -0.005 | -0.50% | 0.98 | 1.02 | 0.98 | 29,990 |
| Mar 28 2024 | 1.00 | 0.0001 | 0.01% | 1.05 | 1.05 | 0.98 | 23,106 |
| Mar 27 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.97 | 20,186 |
| Mar 26 2024 | 1.00 | -0.01 | -0.99% | 0.98 | 1.02 | 0.9733 | 64,229 |
| Mar 25 2024 | 1.01 | -0.04 | -3.81% | 1.04 | 1.0451 | 1.00 | 47,832 |
| Mar 22 2024 | 1.05 | -0.03 | -2.78% | 1.09 | 1.09 | 1.04 | 12,903 |
| Mar 21 2024 | 1.08 | 0.04 | 3.85% | 1.02 | 1.08 | 1.02 | 9,165 |
| Mar 20 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.05 | 1.01 | 16,146 |
| Mar 19 2024 | 1.06 | -0.02 | -1.85% | 1.09 | 1.109 | 1.0401 | 32,592 |
| Mar 18 2024 | 1.08 | -0.04 | -3.57% | 1.12 | 1.19 | 1.05 | 73,656 |
| Mar 15 2024 | 1.12 | -0.02 | -1.75% | 1.15 | 1.20 | 1.1101 | 102,341 |
| Mar 14 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.1599 | 1.10 | 14,486 |
| Mar 13 2024 | 1.12 | -0.02 | -1.75% | 1.16 | 1.16 | 1.10 | 18,617 |
| Mar 12 2024 | 1.14 | -0.05 | -4.20% | 1.19 | 1.19 | 1.1067 | 25,464 |
| Mar 11 2024 | 1.19 | 0.08 | 7.21% | 1.13 | 1.19 | 1.11 | 118,129 |
| Mar 08 2024 | 1.11 | 0.01 | 0.91% | 1.14 | 1.14 | 1.09 | 25,700 |
| Mar 07 2024 | 1.10 | 0.06 | 5.77% | 1.04 | 1.10 | 1.02 | 36,887 |
| Mar 06 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.05 | 1.00 | 22,208 |
| Mar 05 2024 | 1.05 | -0.03 | -2.78% | 1.09 | 1.09 | 1.03 | 26,077 |
| Mar 04 2024 | 1.08 | -0.04 | -3.57% | 1.09 | 1.12 | 1.00 | 87,640 |
| Mar 01 2024 | 1.12 | 0.10 | 9.80% | 1.01 | 1.29 | 1.00 | 947,223 |
| Feb 29 2024 | 1.02 | 0.06 | 6.25% | 1.02 | 1.04 | 0.99 | 101,480 |
| Feb 28 2024 | 0.96 | 0.0201 | 2.14% | 0.94 | 0.96 | 0.9329 | 32,701 |
| Feb 27 2024 | 0.9399 | 0.0024 | 0.26% | 0.94 | 0.95 | 0.93 | 27,431 |
| Feb 26 2024 | 0.9375 | -0.0225 | -2.34% | 0.97 | 0.97 | 0.9238 | 35,041 |
| Feb 23 2024 | 0.96 | -0.0175 | -1.79% | 0.98 | 0.9899 | 0.95 | 13,498 |
| Feb 22 2024 | 0.9775 | -0.0324 | -3.21% | 1.00 | 1.00 | 0.9605 | 32,620 |
| Feb 21 2024 | 1.0099 | -0.01 | -0.99% | 1.01 | 1.02 | 0.98 | 17,436 |
| Feb 20 2024 | 1.02 | 0.00 | 0.00% | 1.04 | 1.04 | 1.0001 | 27,148 |
| Feb 16 2024 | 1.02 | 0.03 | 3.03% | 1.00 | 1.02 | 0.9801 | 90,620 |
| Feb 15 2024 | 0.99 | 0.01 | 1.02% | 0.98 | 1.015 | 0.98 | 18,451 |
| Feb 14 2024 | 0.98 | -0.02 | -2.00% | 1.00 | 1.01 | 0.9616 | 10,106 |
| Feb 13 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.019 | 0.9801 | 28,494 |
| Feb 12 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 1.00 | 17,762 |
| Feb 09 2024 | 1.00 | 0.0024 | 0.24% | 0.98 | 1.02 | 0.96 | 43,717 |
| Feb 08 2024 | 0.9976 | 0.0176 | 1.80% | 0.98 | 1.00 | 0.97 | 21,750 |
| Feb 07 2024 | 0.98 | -0.05 | -4.85% | 1.03 | 1.03 | 0.97 | 31,257 |
| Feb 06 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.06 | 1.01 | 24,045 |
| Feb 05 2024 | 1.04 | 0.03 | 2.96% | 1.03 | 1.05 | 0.99 | 19,913 |
| Feb 02 2024 | 1.0101 | -0.01 | -0.98% | 1.05 | 1.05 | 1.00 | 29,086 |
| Feb 01 2024 | 1.0201 | -0.02 | -1.91% | 1.02 | 1.04 | 1.02 | 5,014 |
| Jan 31 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.045 | 1.00 | 12,683 |
| Jan 30 2024 | 1.03 | 0.00 | -0.19% | 1.03 | 1.0585 | 1.02 | 21,297 |
| Jan 29 2024 | 1.032 | -0.01 | -0.77% | 1.04 | 1.07 | 1.0201 | 23,001 |
| Jan 26 2024 | 1.04 | 0.03 | 2.87% | 1.02 | 1.04 | 1.02 | 5,544 |
| Jan 25 2024 | 1.011 | 0.02 | 2.12% | 1.00 | 1.05 | 0.99 | 81,300 |
| Jan 24 2024 | 0.99 | -0.06 | -5.71% | 1.02 | 1.04 | 0.99 | 7,862 |
| Jan 23 2024 | 1.05 | 0.04 | 3.96% | 1.02 | 1.05 | 0.995 | 25,808 |
| Jan 22 2024 | 1.01 | 0.04 | 4.49% | 0.9803 | 1.02 | 0.966 | 18,869 |
