Lucas GC Ltd (LGCL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.209 | -27.6821192053 | 0.755 | 0.89 | 0.512 | 9544272 | 0.75983671 | CS |
| 4 | -0.038951 | -6.65884834798 | 0.584951 | 0.89 | 0.491 | 2903226 | 0.75333245 | CS |
| 12 | -0.604 | -52.5217391304 | 1.15 | 1.2499 | 0.4703 | 1135294 | 0.75487787 | CS |
| 26 | -1.484 | -73.1034482759 | 2.03 | 3.31 | 0.4703 | 878881 | 1.11340629 | CS |
| 52 | -4.454 | -89.08 | 5 | 5 | 0.4703 | 610158 | 1.47355922 | CS |
| 156 | -4.454 | -89.08 | 5 | 5 | 0.4703 | 610158 | 1.47355922 | CS |
| 260 | -4.454 | -89.08 | 5 | 5 | 0.4703 | 610158 | 1.47355922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 0.5394 | -0.0133 | -2.41 | 0.5361 | 0.5658 | 0.5106 | 158812 |
| 1738712100 | 0.5527 | 0.0163 | 3.04 | 0.5205999 | 0.5745 | 0.5205999 | 321072 |
| 1738625700 | 0.5364 | -0.0636 | -10.60 | 0.54 | 0.5745 | 0.513 | 440703 |
| 1738366500 | 0.6 | -0.11 | -15.49 | 0.6806 | 0.6852 | 0.5826 | 1182817 |
| 1738280100 | 0.71 | -0.06 | -7.79 | 0.7831 | 0.7831 | 0.6657999 | 1987729 |
| 1738193700 | 0.77 | 0.1980001 | 34.62 | 0.755 | 0.89 | 0.645 | 43804207 |
| 1738107300 | 0.5719999 | -0.008 | -1.38 | 0.5726 | 0.6 | 0.5346 | 930714 |
| 1738020900 | 0.58 | 0.0089 | 1.56 | 0.595 | 0.62 | 0.491 | 118668 |
| 1737761700 | 0.5711 | 0.0187 | 3.39 | 0.5773 | 0.6 | 0.5641 | 56618 |
| 1737675300 | 0.5524 | 0 | 0.00 | 0.5524 | 0.5524 | 0.5524 | 0 |
| 1737588900 | 0.5524 | -0.0176 | -3.09 | 0.55 | 0.5601 | 0.54 | 23055 |
| 1737502500 | 0.5699999 | 0.0279999 | 5.17 | 0.56 | 0.5754 | 0.551 | 38697 |
| 1737156900 | 0.542 | -0.008 | -1.45 | 0.5256 | 0.5576 | 0.5161 | 93690 |
| 1737070500 | 0.55 | 0.035 | 6.80 | 0.51 | 0.553 | 0.51 | 15947 |
| 1736984100 | 0.515 | -0.015 | -2.83 | 0.519 | 0.54 | 0.5034 | 71224 |
| 1736897700 | 0.53 | -0.0189 | -3.44 | 0.537 | 0.5699999 | 0.5084 | 147305 |
| 1736811300 | 0.5489 | -0.0361 | -6.17 | 0.5699999 | 0.5855 | 0.535 | 52842 |
| 1736552100 | 0.585 | 0.0188 | 3.32 | 0.55 | 0.5885 | 0.5494 | 30607 |
| 1736379300 | 0.5662 | -0.0318 | -5.32 | 0.599 | 0.60495 | 0.550001 | 57560 |
| 1736292900 | 0.598 | -0.0096 | -1.58 | 0.619 | 0.619 | 0.5696 | 120030 |
| 1736206500 | 0.6076 | 0.0006 | 0.10 | 0.64 | 0.64 | 0.601 | 70112 |
| 1735947300 | 0.607 | 0.0044 | 0.73 | 0.5901 | 0.61 | 0.5800999 | 75722 |
| 1735860900 | 0.6026 | 0.0018 | 0.30 | 0.6008 | 0.609 | 0.5649999 | 28169 |
| 1735688100 | 0.6008 | -0.0382 | -5.98 | 0.613 | 0.637 | 0.555 | 239964 |
| 1735601700 | 0.639 | 0.0579001 | 9.96 | 0.595 | 0.645 | 0.5800999 | 198184 |
| 1735342500 | 0.5810999 | -0.0189 | -3.15 | 0.626 | 0.626 | 0.58 | 42523 |
| 1735256100 | 0.6 | 0.0757 | 14.44 | 0.549 | 0.6139 | 0.5346999 | 292187 |
| 1735077840 | 0.5243 | -0.0117 | -2.18 | 0.5382 | 0.5422 | 0.513 | 37175 |
| 1734996900 | 0.536 | 0.0525 | 10.86 | 0.5076 | 0.5465 | 0.487 | 66541 |
| 1734737700 | 0.4835 | -0.0665 | -12.09 | 0.5669999 | 0.587 | 0.4835 | 283164 |
| 1734651300 | 0.55 | 0.0797 | 16.95 | 0.48 | 0.5507 | 0.48 | 95904 |
| 1734564900 | 0.4703 | -0.0587 | -11.10 | 0.52 | 0.528 | 0.4703 | 133594 |
| 1734478500 | 0.529 | -0.0275 | -4.94 | 0.5517 | 0.5555 | 0.505 | 190165 |
| 1734392100 | 0.5565 | -0.0378 | -6.36 | 0.617 | 0.617 | 0.5565 | 74354 |
| 1734132900 | 0.5943 | -0.0177 | -2.89 | 0.5936 | 0.623 | 0.5936 | 40308 |
| 1734046500 | 0.612 | -0.018 | -2.86 | 0.6111 | 0.664 | 0.6001 | 104232 |
| 1733960100 | 0.63 | 0.006 | 0.96 | 0.6052 | 0.6318 | 0.551 | 236537 |
| 1733873700 | 0.624 | -0.001 | -0.16 | 0.6062 | 0.64 | 0.604 | 98895 |
| 1733787300 | 0.625 | 0.021 | 3.48 | 0.5975 | 0.6739 | 0.5975 | 431172 |
| 1733528100 | 0.604 | 0.002 | 0.33 | 0.561 | 0.622 | 0.561 | 134990 |
| 1733441700 | 0.602 | -0.029 | -4.60 | 0.659 | 0.6978 | 0.531 | 956732 |
| 1733355300 | 0.631 | -0.0495 | -7.27 | 0.6516 | 0.6798 | 0.588 | 311915 |
| 1733268900 | 0.6805 | -0.0295 | -4.15 | 0.6887 | 0.6919999 | 0.63 | 366356 |
| 1733182500 | 0.71 | 0.037 | 5.50 | 0.72 | 0.7442 | 0.6755 | 440969 |
| 1732917840 | 0.673 | 0.013 | 1.97 | 0.638 | 0.699 | 0.635 | 138096 |
| 1732750500 | 0.66 | -0.1011 | -13.28 | 0.705 | 0.7537 | 0.6358 | 762508 |
| 1732664100 | 0.7611 | -0.3689 | -32.65 | 1.1299999 | 1.18 | 0.7029 | 2467048 |
| 1732577700 | 1.1299999 | 0.11 | 10.78 | 1.1 | 1.2499 | 1.0602 | 566249 |
| 1732318500 | 1.02 | 0.14 | 16.21 | 0.856 | 1.0599 | 0.856 | 167369 |
| 1732232100 | 0.8777 | -0.1213 | -12.14 | 1.02 | 1.055 | 0.85 | 1093604 |
| 1732145700 | 0.999 | -0.041 | -3.94 | 1.02 | 1.048 | 0.98 | 650570 |
| 1732059300 | 1.04 | 0.02 | 1.96 | 1.09 | 1.1249 | 0.9801 | 435399 |
| 1731972900 | 1.02 | -0.03 | -2.86 | 1.02 | 1.07 | 0.96 | 196328 |
| 1731713700 | 1.05 | -0.13 | -11.02 | 1.15 | 1.15 | 1 | 231959 |
| 1731627300 | 1.18 | 0.01 | 0.85 | 1.18 | 1.215 | 1.11 | 105292 |
| 1731540900 | 1.17 | 0.01 | 1.30 | 1.1399999 | 1.21 | 1.07 | 119021 |
| 1731454500 | 1.155 | 0.03 | 2.21 | 1.1299999 | 1.18 | 1.05 | 140240 |
| 1731368100 | 1.1299999 | -0.03 | -2.59 | 1.23 | 1.27 | 1.1299999 | 340473 |
| 1731108900 | 1.16 | -0.07 | -5.69 | 1.22 | 1.22 | 1.12 | 56027 |
| 1731022500 | 1.23 | -0.07 | -5.38 | 1.29 | 1.29 | 1.17 | 77276 |
| 1730936100 | 1.3 | 0.09 | 7.44 | 1.24 | 1.36 | 1.1601 | 368935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
