Leroy Seafood Group (Z1L)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0519999 | 1.22815068493 | 4.234 | 4.37 | 4.198 | 2715 | 4.26381493 | DE |
| 4 | 0.17 | 4.13022361832 | 4.1159999 | 4.37 | 4.0439999 | 2739 | 4.14727174 | DE |
| 12 | 0.7299999 | 20.5286811024 | 3.556 | 4.452 | 3.548 | 6727 | 4.09840682 | DE |
| 26 | 0.2039999 | 4.9975477707 | 4.082 | 4.5 | 3.524 | 6388 | 4.02459396 | DE |
| 52 | 0.4859999 | 12.7894710526 | 3.8 | 4.5 | 3.388 | 6054 | 3.89201698 | DE |
| 156 | 0.4959999 | 13.0870686016 | 3.79 | 4.5 | 3.388 | 5823 | 3.89320583 | DE |
| 260 | 0.4959999 | 13.0870686016 | 3.79 | 4.5 | 3.388 | 5823 | 3.89320583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728505560 | 4.3019999 | 0.09 | 2.09 | 4.204 | 4.3019999 | 4.204 | 4990 |
| 1728419160 | 4.214 | -0.03 | -0.61 | 4.232 | 4.232 | 4.198 | 179 |
| 1728332760 | 4.24 | -0.13 | -2.97 | 4.354 | 4.354 | 4.24 | 6244 |
| 1728073560 | 4.37 | 0.16 | 3.85 | 4.266 | 4.37 | 4.266 | 2502 |
| 1727987220 | 4.208 | 0 | 0.00 | 4.208 | 4.208 | 4.208 | 0 |
| 1727900820 | 4.208 | -0.04 | -0.94 | 4.234 | 4.26 | 4.208 | 1936 |
| 1727814420 | 4.248 | 0.2 | 5.04 | 4.126 | 4.3 | 4.126 | 3461 |
| 1727728020 | 4.0439999 | -0 | -0.10 | 4.0759999 | 4.0759999 | 4.0439999 | 2900 |
| 1727468760 | 4.048 | -0.07 | -1.60 | 4.07 | 4.0999999 | 4.048 | 4907 |
| 1727382360 | 4.114 | 0.03 | 0.69 | 4.114 | 4.114 | 4.114 | 1000 |
| 1727295960 | 4.086 | -0.07 | -1.73 | 4.0919999 | 4.0919999 | 4.086 | 151 |
| 1727209560 | 4.158 | 0 | 0.00 | 4.158 | 4.158 | 4.158 | 0 |
| 1727123160 | 4.158 | 0.03 | 0.78 | 4.1239999 | 4.216 | 4.1239999 | 3964 |
| 1726864020 | 4.126 | -0.01 | -0.19 | 4.094 | 4.126 | 4.094 | 809 |
| 1726777560 | 4.134 | 0.04 | 0.88 | 4.134 | 4.134 | 4.134 | 280 |
| 1726691220 | 4.098 | 0.01 | 0.24 | 4.098 | 4.098 | 4.098 | 1270 |
| 1726604760 | 4.088 | -0.04 | -0.97 | 4.0919999 | 4.096 | 4.088 | 10629 |
| 1726518420 | 4.128 | -0.01 | -0.24 | 4.1559999 | 4.1559999 | 4.128 | 579 |
| 1726259160 | 4.138 | 0.01 | 0.15 | 4.104 | 4.138 | 4.104 | 3427 |
| 1726172760 | 4.1319999 | -0.01 | -0.14 | 4.138 | 4.138 | 4.094 | 4062 |
| 1726086360 | 4.138 | -0.04 | -0.91 | 4.1159999 | 4.138 | 4.1159999 | 1005 |
| 1725999960 | 4.176 | -0.04 | -0.85 | 4.204 | 4.204 | 4.152 | 500 |
| 1725913620 | 4.212 | 0.18 | 4.57 | 4.0839999 | 4.216 | 4.0839999 | 7941 |
| 1725654360 | 4.0279999 | -0.12 | -2.94 | 4.112 | 4.112 | 4.0279999 | 910 |
| 1725567960 | 4.15 | 0.05 | 1.27 | 4.17 | 4.17 | 4.1239999 | 4343 |
| 1725481560 | 4.098 | 0.09 | 2.19 | 4.086 | 4.098 | 4.086 | 210 |
| 1725395160 | 4.01 | -0.17 | -4.07 | 4.13 | 4.13 | 4.01 | 1500 |
| 1725308760 | 4.18 | -0.12 | -2.84 | 4.3499999 | 4.3499999 | 4.17 | 4475 |
| 1725049560 | 4.3019999 | 0.03 | 0.75 | 4.284 | 4.3019999 | 4.264 | 15660 |
| 1724963160 | 4.2699999 | -0.04 | -0.84 | 4.336 | 4.336 | 4.2699999 | 5982 |
| 1724876760 | 4.306 | -0.04 | -0.97 | 4.32 | 4.3499999 | 4.306 | 13365 |
| 1724790420 | 4.348 | -0 | -0.05 | 4.364 | 4.376 | 4.348 | 1444 |
| 1724704020 | 4.3499999 | 0.07 | 1.64 | 4.266 | 4.3499999 | 4.266 | 1608 |
| 1724444820 | 4.28 | -0.05 | -1.20 | 4.3499999 | 4.3579999 | 4.264 | 7924 |
| 1724358420 | 4.332 | -0.04 | -0.96 | 4.428 | 4.452 | 4.332 | 11775 |
| 1724271960 | 4.3739999 | 0.16 | 3.90 | 4.264 | 4.41 | 4.264 | 11220 |
| 1724185560 | 4.21 | -0.05 | -1.22 | 4.2699999 | 4.2699999 | 4.19 | 97061 |
| 1724099220 | 4.2619999 | 0.08 | 1.86 | 4.204 | 4.268 | 4.2 | 4966 |
| 1723840020 | 4.184 | 0.02 | 0.53 | 4.184 | 4.21 | 4.182 | 5548 |
| 1723753620 | 4.162 | 0.03 | 0.63 | 4.142 | 4.2619999 | 4.126 | 9737 |
| 1723667160 | 4.136 | -0.1 | -2.36 | 4.196 | 4.196 | 4.136 | 2619 |
| 1723580760 | 4.236 | 0.19 | 4.59 | 4.15 | 4.25 | 4.15 | 5002 |
| 1723494360 | 4.05 | -0.05 | -1.22 | 4.056 | 4.058 | 4.034 | 1528 |
| 1723235220 | 4.0999999 | 0.04 | 0.94 | 4.11 | 4.11 | 4.09 | 18930 |
| 1723148820 | 4.062 | 0.09 | 2.21 | 4.002 | 4.0919999 | 4 | 5721 |
| 1723062360 | 3.974 | 0.16 | 4.14 | 3.856 | 3.978 | 3.856 | 1442 |
| 1722975960 | 3.816 | 0.1 | 2.69 | 3.73 | 3.816 | 3.73 | 3810 |
| 1722889620 | 3.716 | -0.16 | -4.03 | 3.794 | 3.794 | 3.67 | 5435 |
| 1722630360 | 3.872 | -0.07 | -1.83 | 3.89 | 3.904 | 3.828 | 2707 |
| 1722544020 | 3.944 | -0.08 | -1.89 | 4.024 | 4.04 | 3.944 | 1185 |
| 1722457560 | 4.0199999 | 0.05 | 1.31 | 4.0359999 | 4.048 | 4.0199999 | 13666 |
| 1722371220 | 3.968 | 0.11 | 2.96 | 3.91 | 3.968 | 3.91 | 3929 |
| 1722284760 | 3.854 | 0.09 | 2.50 | 3.772 | 3.864 | 3.738 | 4067 |
| 1722025620 | 3.76 | 0.09 | 2.40 | 3.73 | 3.764 | 3.71 | 1560 |
| 1721939220 | 3.672 | 0 | 0.00 | 3.672 | 3.672 | 3.672 | 0 |
| 1721852820 | 3.672 | 0.05 | 1.49 | 3.654 | 3.684 | 3.65 | 5631 |
| 1721766420 | 3.618 | -0.02 | -0.66 | 3.638 | 3.638 | 3.618 | 5673 |
| 1721679960 | 3.642 | 0.02 | 0.55 | 3.648 | 3.648 | 3.642 | 31 |
| 1721420760 | 3.622 | -0.08 | -2.16 | 3.65 | 3.658 | 3.61 | 5952 |
| 1721334360 | 3.702 | 0.08 | 2.32 | 3.636 | 3.738 | 3.61 | 23030 |
| 1721248020 | 3.618 | 0.02 | 0.56 | 3.556 | 3.622 | 3.548 | 16050 |
| 1721161560 | 3.598 | 0.05 | 1.41 | 3.55 | 3.598 | 3.524 | 9136 |
| 1721075160 | 3.548 | -0.05 | -1.50 | 3.584 | 3.602 | 3.548 | 11625 |
| 1720815960 | 3.602 | 0.01 | 0.28 | 3.57 | 3.624 | 3.57 | 1800 |
| 1720729560 | 3.592 | -0.05 | -1.43 | 3.6 | 3.612 | 3.576 | 14605 |
| 1720643220 | 3.644 | -0.1 | -2.72 | 3.68 | 3.68 | 3.644 | 13135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
