Link Real Estate Investment Trust (L5R)
TG
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 | -0.1075 | -2.72255286818 | 3.9485 | 3.9485 | 3.838 | 489 | 3.91689877 | DE |
| 4 | -0.1095 | -2.77180103784 | 3.9505 | 4.1665 | 3.838 | 783 | 4.00596219 | DE |
| 12 | -0.127 | -3.20060483871 | 3.968 | 4.4574999 | 3.6735 | 768 | 4.01149817 | DE |
| 26 | -1.173 | -23.3944954128 | 5.014 | 5.107 | 3.6735 | 582 | 4.11788421 | DE |
| 52 | -0.688 | -15.1909913888 | 4.529 | 5.107 | 3.6735 | 574 | 4.27439724 | DE |
| 156 | -0.688 | -15.1909913888 | 4.529 | 5.107 | 3.6735 | 574 | 4.27439724 | DE |
| 260 | -0.688 | -15.1909913888 | 4.529 | 5.107 | 3.6735 | 574 | 4.27439724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 3.8865 | 0.03 | 0.88 | 3.8865 | 3.8865 | 3.8865 | 100 |
| 1718915160 | 3.8525 | -0.02 | -0.50 | 3.838 | 3.8525 | 3.838 | 13 |
| 1718828820 | 3.872 | -0.05 | -1.16 | 3.872 | 3.872 | 3.872 | 10 |
| 1718742420 | 3.9175 | 0 | 0.00 | 3.9175 | 3.9175 | 3.9175 | 0 |
| 1718656020 | 3.9175 | -0.03 | -0.79 | 3.9175 | 3.9175 | 3.9175 | 1929 |
| 1718396820 | 3.9485 | 0.08 | 2.19 | 3.9485 | 3.9485 | 3.9485 | 4 |
| 1718310420 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1718224020 | 3.864 | -0.12 | -3.12 | 3.864 | 3.864 | 3.864 | 26 |
| 1718137620 | 3.9885 | 0 | 0.00 | 3.9885 | 3.9885 | 3.9885 | 0 |
| 1718051220 | 3.9885 | 0 | 0.00 | 3.9885 | 3.9885 | 3.9885 | 0 |
| 1717792020 | 3.9885 | -0.08 | -1.98 | 3.9825 | 3.9885 | 3.9825 | 30 |
| 1717705620 | 4.069 | 0.03 | 0.77 | 4.069 | 4.069 | 4.069 | 493 |
| 1717619220 | 4.038 | 0.04 | 0.95 | 4.045 | 4.045 | 4.038 | 61 |
| 1717532820 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717446420 | 4 | 0.08 | 2.07 | 4.0385 | 4.0385 | 4 | 502 |
| 1717187220 | 3.919 | -0.05 | -1.36 | 3.9175 | 3.919 | 3.9175 | 30 |
| 1717100820 | 3.973 | -0.19 | -4.64 | 4.0805 | 4.0805 | 3.973 | 3193 |
| 1717014420 | 4.1665 | 0.2 | 5.04 | 4 | 4.1665 | 4 | 3010 |
| 1716928020 | 3.9665 | 0.09 | 2.23 | 3.9665 | 3.9665 | 3.9665 | 6 |
| 1716841560 | 3.88 | -0.08 | -2.01 | 3.88 | 3.88 | 3.88 | 1429 |
| 1716582420 | 3.9595 | -0.5 | -11.17 | 3.9505 | 3.9595 | 3.946 | 1006 |
| 1716495960 | 4.4574999 | 0 | 0.00 | 4.4574999 | 4.4574999 | 4.4574999 | 0 |
| 1716409560 | 4.4574999 | 0 | 0.00 | 4.4574999 | 4.4574999 | 4.4574999 | 0 |
| 1716323160 | 4.4574999 | 0 | 0.00 | 4.4574999 | 4.4574999 | 4.4574999 | 0 |
| 1716236760 | 4.4574999 | 0.21 | 5.01 | 4.4574999 | 4.4574999 | 4.4574999 | 341 |
| 1715977620 | 4.245 | 0 | 0.00 | 4.245 | 4.245 | 4.245 | 0 |
| 1715891220 | 4.245 | 0 | 0.00 | 4.245 | 4.245 | 4.245 | 0 |
| 1715804820 | 4.245 | 0 | 0.00 | 4.245 | 4.245 | 4.245 | 0 |
| 1715718420 | 4.245 | -0.09 | -1.96 | 4.3185 | 4.3185 | 4.245 | 266 |
| 1715631960 | 4.33 | 0.06 | 1.46 | 4.33 | 4.33 | 4.33 | 211 |
| 1715372820 | 4.2675 | 0.09 | 2.19 | 4.2675 | 4.2675 | 4.2675 | 12 |
| 1715286420 | 4.176 | 0 | 0.00 | 4.176 | 4.176 | 4.176 | 0 |
| 1715200020 | 4.176 | 0.01 | 0.28 | 4.176 | 4.176 | 4.176 | 100 |
| 1715113620 | 4.1645 | 0 | 0.00 | 4.1645 | 4.1645 | 4.1645 | 0 |
| 1715027220 | 4.1645 | 0.06 | 1.49 | 4.1645 | 4.1645 | 4.1645 | 12 |
| 1714768020 | 4.1035 | 0.01 | 0.17 | 4.102 | 4.1035 | 4.102 | 38 |
| 1714681560 | 4.0965 | 0.1 | 2.50 | 4.0149999 | 4.099 | 4.0149999 | 3827 |
| 1714508820 | 3.9965 | 0.01 | 0.26 | 3.9965 | 3.9965 | 3.9965 | 2502 |
| 1714422420 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1714163220 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1714076820 | 3.986 | -0.01 | -0.31 | 3.986 | 3.986 | 3.986 | 90 |
| 1713990420 | 3.9985 | 0.15 | 3.95 | 3.9985 | 3.9985 | 3.9985 | 757 |
| 1713903960 | 3.8465 | 0 | 0.00 | 3.8465 | 3.8465 | 3.8465 | 0 |
| 1713817560 | 3.8465 | 0.09 | 2.42 | 3.8465 | 3.8465 | 3.8465 | 1101 |
| 1713558420 | 3.7555 | 0 | 0.00 | 3.7555 | 3.7555 | 3.7555 | 0 |
| 1713472020 | 3.7555 | 0.08 | 2.23 | 3.7485 | 3.7555 | 3.691 | 1233 |
| 1713385620 | 3.6735 | -0.24 | -6.10 | 3.758 | 3.758 | 3.6735 | 6 |
| 1713299220 | 3.912 | 0 | 0.00 | 3.912 | 3.912 | 3.912 | 0 |
| 1713212820 | 3.912 | 0.03 | 0.69 | 3.912 | 3.912 | 3.912 | 7 |
| 1712953620 | 3.885 | -0.11 | -2.70 | 3.8655 | 3.885 | 3.8655 | 610 |
| 1712867220 | 3.993 | -0.09 | -2.17 | 4.005 | 4.005 | 3.993 | 3804 |
| 1712780760 | 4.0815 | 0 | 0.04 | 4.0815 | 4.0815 | 4.0815 | 3 |
| 1712694360 | 4.08 | -0.01 | -0.23 | 4.08 | 4.08 | 4.08 | 1209 |
| 1712607960 | 4.0895 | 0.04 | 1.11 | 4.0895 | 4.0895 | 4.0895 | 49 |
| 1712348820 | 4.0445 | -0.01 | -0.21 | 4.035 | 4.046 | 4.035 | 1016 |
| 1712262360 | 4.053 | 0 | 0.00 | 4.053 | 4.053 | 4.053 | 0 |
| 1712175960 | 4.053 | 0.09 | 2.14 | 4.053 | 4.053 | 4.053 | 250 |
| 1712089560 | 3.968 | 0.01 | 0.27 | 3.968 | 3.968 | 3.968 | 2 |
| 1711661160 | 3.9575 | -0.14 | -3.48 | 3.933 | 3.9575 | 3.933 | 255 |
| 1711574760 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1711488360 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1711401960 | 4.0999999 | -0.09 | -2.10 | 4.0999999 | 4.0999999 | 4.0999999 | 2051 |
| 1711142760 | 4.188 | 0 | 0.00 | 4.188 | 4.188 | 4.188 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
