Atkinsrealis Group Inc (LAV0)
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 | -0.74 | -1.49615851193 | 49.46 | 49.46 | 48.06 | 175 | 48.37333333 | DE |
| 4 | -1.26 | -2.52100840336 | 49.98 | 50.3 | 48.06 | 77 | 48.71824891 | DE |
| 12 | 3.62 | 8.0266075388 | 45.1 | 52.4 | 43.78 | 136 | 49.585389 | DE |
| 26 | 9.38 | 23.8434163701 | 39.34 | 52.4 | 32.479999 | 119 | 45.08622687 | DE |
| 52 | 12.920001 | 36.0893892762 | 35.799999 | 52.4 | 32.479999 | 115 | 43.72045842 | DE |
| 156 | 12.920001 | 36.0893892762 | 35.799999 | 52.4 | 32.479999 | 115 | 43.72045842 | DE |
| 260 | 12.920001 | 36.0893892762 | 35.799999 | 52.4 | 32.479999 | 115 | 43.72045842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 48.24 | 0 | 0.00 | 48.24 | 48.24 | 48.24 | 0 |
| 1736458020 | 48.24 | -0.56 | -1.15 | 48.06 | 48.24 | 48.06 | 400 |
| 1736371620 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 25 |
| 1736285220 | 48.8 | -1.14 | -2.28 | 49.46 | 49.46 | 48.8 | 100 |
| 1736198820 | 49.94 | 0 | 0.00 | 49.94 | 49.94 | 49.94 | 0 |
| 1735939620 | 49.94 | 0 | 0.00 | 49.94 | 49.94 | 49.94 | 0 |
| 1735853220 | 49.94 | 0 | 0.00 | 49.94 | 49.94 | 49.94 | 0 |
| 1735594020 | 49.94 | -0.36 | -0.72 | 49.98 | 49.98 | 49.94 | 51 |
| 1735334820 | 50.3 | 0.05 | 0.10 | 50.3 | 50.3 | 50.3 | 27 |
| 1734989220 | 50.25 | 0.67 | 1.35 | 50.25 | 50.25 | 50.25 | 1 |
| 1734730020 | 49.58 | 0 | 0.00 | 49.58 | 49.58 | 49.58 | 0 |
| 1734643620 | 49.58 | 0.12 | 0.24 | 49.58 | 49.58 | 49.58 | 40 |
| 1734557220 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1734470820 | 49.46 | -0.52 | -1.04 | 49.46 | 49.46 | 49.46 | 37 |
| 1734384420 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 0 |
| 1734125220 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 10 |
| 1734038820 | 49.98 | -1.82 | -3.51 | 49.98 | 49.98 | 49.98 | 14 |
| 1733952420 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1733866020 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1733779620 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1733520420 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1733434020 | 51.8 | 1.4 | 2.78 | 51.8 | 51.8 | 51.8 | 48 |
| 1733347620 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1733261220 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1733174820 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1732915620 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1732829220 | 50.4 | -2 | -3.82 | 50.4 | 50.4 | 50.4 | 30 |
| 1732742820 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1732656420 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1732570020 | 52.4 | 3.48 | 7.11 | 52.25 | 52.4 | 52.25 | 201 |
| 1732310820 | 48.92 | 0 | 0.00 | 48.92 | 48.92 | 48.92 | 0 |
| 1732224420 | 48.92 | -1.33 | -2.65 | 48.92 | 48.92 | 48.92 | 1 |
| 1732137960 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1732051560 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1731965160 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1731705960 | 50.25 | 1.01 | 2.05 | 49.62 | 50.25 | 49.14 | 522 |
| 1731619560 | 49.24 | 2.5 | 5.35 | 43.78 | 49.24 | 43.78 | 900 |
| 1731533160 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
| 1731446760 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
| 1731360360 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
| 1731101160 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
| 1731014760 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
| 1730928360 | 46.74 | 1.64 | 3.64 | 46.42 | 46.74 | 46.42 | 47 |
| 1730838360 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1730751960 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1730492760 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1730406360 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1730319960 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1730233560 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1730147160 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1729887960 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1729801560 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1729715160 | 45.1 | 11.88 | 35.76 | 45.1 | 45.1 | 45.1 | 1 |
| 1729580400 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1729494000 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1729234800 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1729148400 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1729062000 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1728975600 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1728889200 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1728630000 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
