LIS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
Apr 24 2024 | 0.41 | -0.01 | -2.38% | 0.43 | 0.44 | 0.41 | 59,595 |
Apr 23 2024 | 0.42 | -0.015 | -3.45% | 0.43 | 0.43 | 0.415 | 118,720 |
Apr 22 2024 | 0.435 | -0.025 | -5.43% | 0.47 | 0.47 | 0.42 | 125,434 |
Apr 19 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.47 | 0.46 | 106,365 |
Apr 18 2024 | 0.45 | -0.035 | -7.22% | 0.50 | 0.50 | 0.45 | 125,927 |
Apr 17 2024 | 0.485 | 0.015 | 3.19% | 0.48 | 0.52 | 0.475 | 297,188 |
Apr 16 2024 | 0.47 | 0.01 | 2.17% | 0.46 | 0.47 | 0.435 | 224,199 |
Apr 15 2024 | 0.46 | -0.05 | -9.80% | 0.50 | 0.50 | 0.43 | 175,615 |
Apr 12 2024 | 0.51 | -0.02 | -3.77% | 0.52 | 0.54 | 0.51 | 49,476 |
Apr 11 2024 | 0.53 | -0.03 | -5.36% | 0.54 | 0.54 | 0.52 | 21,304 |
Apr 10 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.57 | 0.56 | 44,010 |
Apr 09 2024 | 0.57 | -0.02 | -3.39% | 0.57 | 0.58 | 0.56 | 65,438 |
Apr 08 2024 | 0.59 | 0.03 | 5.36% | 0.56 | 0.59 | 0.52 | 135,682 |
Apr 05 2024 | 0.56 | -0.01 | -1.75% | 0.55 | 0.58 | 0.53 | 296,416 |
Apr 04 2024 | 0.57 | -0.02 | -3.39% | 0.58 | 0.58 | 0.56 | 94,227 |
Apr 03 2024 | 0.59 | -0.01 | -1.67% | 0.60 | 0.60 | 0.58 | 50,327 |
Apr 02 2024 | 0.60 | -0.02 | -3.23% | 0.62 | 0.62 | 0.58 | 119,376 |
Apr 01 2024 | 0.62 | 0.07 | 12.73% | 0.55 | 0.62 | 0.55 | 232,919 |
Mar 28 2024 | 0.55 | -0.04 | -6.78% | 0.56 | 0.57 | 0.54 | 72,087 |
Mar 27 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.60 | 0.58 | 89,173 |
Mar 26 2024 | 0.60 | 0.00 | 0.00% | 0.61 | 0.61 | 0.58 | 258,245 |
Mar 25 2024 | 0.60 | -0.02 | -3.23% | 0.62 | 0.62 | 0.60 | 285,838 |
Mar 22 2024 | 0.62 | 0.01 | 1.64% | 0.62 | 0.65 | 0.62 | 245,519 |
Mar 21 2024 | 0.61 | -0.02 | -3.17% | 0.63 | 0.65 | 0.61 | 253,885 |
Mar 20 2024 | 0.63 | 0.04 | 6.78% | 0.59 | 0.64 | 0.59 | 333,756 |
Mar 19 2024 | 0.59 | -0.02 | -3.28% | 0.60 | 0.60 | 0.58 | 175,501 |
Mar 18 2024 | 0.61 | -0.02 | -3.17% | 0.62 | 0.62 | 0.58 | 212,853 |
Mar 15 2024 | 0.63 | 0.10 | 18.87% | 0.53 | 0.63 | 0.53 | 730,278 |
Mar 14 2024 | 0.53 | 0.05 | 10.42% | 0.48 | 0.58 | 0.465 | 388,778 |
Mar 13 2024 | 0.48 | -0.01 | -2.04% | 0.49 | 0.49 | 0.475 | 75,000 |
Mar 12 2024 | 0.49 | -0.01 | -2.00% | 0.49 | 0.50 | 0.49 | 33,005 |
Mar 11 2024 | 0.50 | -0.01 | -1.96% | 0.51 | 0.51 | 0.495 | 89,118 |
Mar 08 2024 | 0.51 | 0.01 | 2.00% | 0.50 | 0.51 | 0.49 | 164,713 |
Mar 07 2024 | 0.50 | 0.04 | 8.70% | 0.47 | 0.50 | 0.45 | 388,502 |
Mar 06 2024 | 0.46 | 0.03 | 6.98% | 0.435 | 0.46 | 0.43 | 292,934 |
Mar 05 2024 | 0.43 | 0.03 | 7.50% | 0.40 | 0.43 | 0.385 | 248,211 |
Mar 04 2024 | 0.40 | 0.00 | 0.00% | 0.41 | 0.42 | 0.385 | 234,541 |
Mar 01 2024 | 0.40 | -0.01 | -2.44% | 0.41 | 0.41 | 0.39 | 56,500 |
Feb 29 2024 | 0.41 | 0.01 | 2.50% | 0.405 | 0.42 | 0.40 | 106,507 |
Feb 28 2024 | 0.40 | 0.005 | 1.27% | 0.40 | 0.40 | 0.395 | 144,500 |
Feb 27 2024 | 0.395 | 0.005 | 1.28% | 0.39 | 0.395 | 0.39 | 12,000 |
Feb 26 2024 | 0.39 | -0.005 | -1.27% | 0.395 | 0.405 | 0.39 | 26,450 |
Feb 23 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.40 | 0.395 | 81,095 |
Feb 22 2024 | 0.395 | 0.005 | 1.28% | 0.39 | 0.40 | 0.39 | 105,500 |
Feb 21 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 16,000 |
Feb 20 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.40 | 0.39 | 6,100 |
Feb 16 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.405 | 0.395 | 35,817 |
Feb 15 2024 | 0.40 | 0.005 | 1.27% | 0.40 | 0.415 | 0.40 | 81,859 |
Feb 14 2024 | 0.395 | 0.005 | 1.28% | 0.39 | 0.395 | 0.39 | 33,230 |
Feb 13 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.395 | 0.39 | 39,000 |
Feb 12 2024 | 0.39 | -0.02 | -4.88% | 0.405 | 0.41 | 0.39 | 15,366 |
Feb 09 2024 | 0.41 | 0.02 | 5.13% | 0.395 | 0.41 | 0.385 | 91,500 |
Feb 08 2024 | 0.39 | -0.01 | -2.50% | 0.40 | 0.40 | 0.385 | 28,293 |
Feb 07 2024 | 0.40 | 0.01 | 2.56% | 0.395 | 0.40 | 0.395 | 114,000 |
Feb 06 2024 | 0.39 | 0.005 | 1.30% | 0.385 | 0.395 | 0.385 | 69,208 |
Feb 05 2024 | 0.385 | -0.015 | -3.75% | 0.39 | 0.40 | 0.38 | 22,500 |
Feb 02 2024 | 0.40 | 0.06 | 17.65% | 0.355 | 0.40 | 0.35 | 100,976 |
Feb 01 2024 | 0.34 | -0.025 | -6.85% | 0.345 | 0.36 | 0.335 | 136,650 |
Jan 31 2024 | 0.365 | 0.01 | 2.82% | 0.345 | 0.37 | 0.34 | 33,840 |
Jan 30 2024 | 0.355 | -0.005 | -1.39% | 0.355 | 0.355 | 0.35 | 79,060 |
Jan 29 2024 | 0.36 | -0.02 | -5.26% | 0.38 | 0.38 | 0.36 | 83,501 |