Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3LUA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.37 | 0.03 | 2.32% | 1.374 | 1.374 | 1.346 | 4,546 |
| Jun 06 2024 | 1.339 | 0.04 | 2.92% | 1.339 | 1.339 | 1.339 | 3,700 |
| Jun 05 2024 | 1.301 | -0.01 | -0.46% | 1.312 | 1.339 | 1.298 | 4,548 |
| Jun 04 2024 | 1.307 | -0.05 | -3.54% | 1.331 | 1.35 | 1.306 | 11,737 |
| Jun 03 2024 | 1.355 | 0.06 | 4.31% | 1.341 | 1.366 | 1.341 | 3,000 |
| May 31 2024 | 1.299 | 0.04 | 3.10% | 1.328 | 1.328 | 1.29 | 619 |
| May 30 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| May 29 2024 | 1.26 | 0.02 | 1.86% | 1.26 | 1.26 | 1.26 | 1,000 |
| May 28 2024 | 1.237 | 0.04 | 3.08% | 1.232 | 1.237 | 1.232 | 1,102 |
| May 27 2024 | 1.20 | -0.01 | -0.41% | 1.22 | 1.22 | 1.20 | 424 |
| May 24 2024 | 1.205 | -0.01 | -0.90% | 1.215 | 1.215 | 1.205 | 146 |
| May 23 2024 | 1.216 | 0.04 | 3.14% | 1.216 | 1.216 | 1.216 | 10 |
| May 22 2024 | 1.179 | 0.02 | 1.73% | 1.173 | 1.179 | 1.173 | 300 |
| May 21 2024 | 1.159 | 0.00 | 0.00% | 1.16 | 1.189 | 1.159 | 616 |
| May 20 2024 | 1.159 | -0.04 | -3.26% | 1.185 | 1.185 | 1.159 | 2,265 |
| May 17 2024 | 1.198 | 0.00 | -0.17% | 1.24 | 1.24 | 1.198 | 25,135 |
| May 16 2024 | 1.20 | 0.09 | 7.91% | 1.148 | 1.20 | 1.148 | 5,414 |
| May 15 2024 | 1.112 | -0.02 | -1.42% | 1.158 | 1.158 | 1.112 | 530 |
| May 14 2024 | 1.128 | 0.05 | 4.54% | 1.111 | 1.128 | 1.11 | 3,099 |
| May 13 2024 | 1.079 | 0.00 | 0.00% | 1.079 | 1.079 | 1.079 | 0.00 |
| May 10 2024 | 1.079 | 0.00 | 0.19% | 1.079 | 1.079 | 1.079 | 100 |
| May 09 2024 | 1.077 | -0.02 | -2.00% | 1.077 | 1.077 | 1.077 | 1,000 |
| May 08 2024 | 1.099 | 0.00 | 0.00% | 1.099 | 1.099 | 1.099 | 0.00 |
| May 07 2024 | 1.099 | 0.04 | 3.88% | 1.079 | 1.099 | 1.07 | 80 |
| May 06 2024 | 1.058 | -0.04 | -3.47% | 1.058 | 1.058 | 1.058 | 300 |
| May 03 2024 | 1.096 | 0.00 | -0.36% | 1.118 | 1.118 | 1.096 | 72 |
| May 02 2024 | 1.10 | -0.03 | -2.74% | 1.10 | 1.10 | 1.10 | 207 |
| Apr 30 2024 | 1.131 | -0.07 | -5.75% | 1.131 | 1.131 | 1.131 | 750 |
| Apr 29 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 26 2024 | 1.20 | 0.15 | 14.29% | 1.084 | 1.235 | 1.084 | 6,675 |
| Apr 25 2024 | 1.05 | -0.07 | -5.83% | 1.098 | 1.098 | 1.05 | 12,000 |
| Apr 24 2024 | 1.115 | -0.05 | -3.88% | 1.109 | 1.149 | 1.109 | 3,110 |
| Apr 23 2024 | 1.16 | -0.03 | -2.19% | 1.172 | 1.172 | 1.15 | 3,298 |
| Apr 22 2024 | 1.186 | 0.04 | 3.40% | 1.166 | 1.186 | 1.166 | 569 |
| Apr 19 2024 | 1.147 | 0.05 | 4.75% | 1.129 | 1.151 | 1.129 | 1,195 |
| Apr 18 2024 | 1.095 | -0.05 | -4.70% | 1.095 | 1.095 | 1.095 | 1 |
| Apr 17 2024 | 1.149 | 0.00 | 0.00% | 1.149 | 1.149 | 1.149 | 0.00 |
| Apr 16 2024 | 1.149 | 0.01 | 0.44% | 1.13 | 1.149 | 1.13 | 155 |
| Apr 15 2024 | 1.144 | -0.05 | -4.43% | 1.202 | 1.202 | 1.144 | 2,337 |
| Apr 12 2024 | 1.197 | 0.00 | 0.00% | 1.197 | 1.197 | 1.197 | 0.00 |
| Apr 11 2024 | 1.197 | 0.01 | 0.59% | 1.159 | 1.197 | 1.159 | 500 |
| Apr 10 2024 | 1.19 | 0.00 | 0.08% | 1.19 | 1.242 | 1.19 | 3,100 |
| Apr 09 2024 | 1.189 | -0.06 | -4.80% | 1.231 | 1.231 | 1.184 | 2,845 |
| Apr 08 2024 | 1.249 | 0.06 | 4.96% | 1.26 | 1.296 | 1.249 | 18,970 |
| Apr 05 2024 | 1.19 | 0.12 | 11.63% | 1.15 | 1.19 | 1.15 | 770 |
| Apr 04 2024 | 1.066 | -0.04 | -3.53% | 1.093 | 1.093 | 1.066 | 1,450 |
| Apr 03 2024 | 1.105 | 0.05 | 4.94% | 1.079 | 1.116 | 1.079 | 1,509 |
| Apr 02 2024 | 1.053 | -0.04 | -3.39% | 1.091 | 1.095 | 1.053 | 120 |
| Mar 28 2024 | 1.09 | 0.01 | 1.30% | 1.092 | 1.092 | 1.068 | 677 |
| Mar 27 2024 | 1.076 | -0.02 | -1.47% | 1.08 | 1.08 | 1.076 | 420 |
| Mar 26 2024 | 1.092 | 0.07 | 6.85% | 1.092 | 1.092 | 1.092 | 500 |
| Mar 25 2024 | 1.022 | -0.01 | -0.58% | 1.022 | 1.022 | 1.022 | 250 |
| Mar 22 2024 | 1.028 | 0.05 | 4.68% | 0.984 | 1.028 | 0.979 | 567 |
| Mar 21 2024 | 0.982 | -0.008 | -0.81% | 0.997 | 0.997 | 0.982 | 5,100 |
| Mar 20 2024 | 0.99 | 0.023 | 2.38% | 0.99 | 0.99 | 0.99 | 500 |
| Mar 19 2024 | 0.967 | -0.067 | -6.48% | 0.965 | 0.967 | 0.965 | 159 |
| Mar 18 2024 | 1.034 | -0.05 | -4.26% | 1.02 | 1.034 | 1.02 | 1,105 |
| Mar 15 2024 | 1.08 | 0.11 | 11.23% | 1.08 | 1.08 | 1.08 | 300 |
| Mar 14 2024 | 0.971 | 0.00 | 0.00% | 0.971 | 0.971 | 0.971 | 0.00 |
| Mar 13 2024 | 0.971 | 0.00 | 0.00% | 0.971 | 0.971 | 0.971 | 0.00 |
| Mar 12 2024 | 0.971 | -0.029 | -2.90% | 0.968 | 0.971 | 0.968 | 300 |
| Mar 11 2024 | 1.00 | -0.092 | -8.42% | 1.024 | 1.024 | 1.00 | 6,145 |
