![LNG Energy Group Corp](/common/images/company/TX_LNGE.png)
LNG Energy Group Corp (LNGE)
TSXV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.035 | -14.8936170213 | 0.235 | 0.235 | 0.2 | 58401 | 0.21818105 | CS |
4 | -0.065 | -24.5283018868 | 0.265 | 0.265 | 0.2 | 46115 | 0.23233307 | CS |
12 | -0.05 | -20 | 0.25 | 0.395 | 0.2 | 41184 | 0.27593351 | CS |
26 | -0.045 | -18.3673469388 | 0.245 | 0.395 | 0.2 | 39854 | 0.25393455 | CS |
52 | -0.29 | -59.1836734694 | 0.49 | 0.49 | 0.19 | 59021 | 0.27108492 | CS |
156 | -0.29 | -59.1836734694 | 0.49 | 0.49 | 0.19 | 59021 | 0.27108492 | CS |
260 | -0.29 | -59.1836734694 | 0.49 | 0.49 | 0.19 | 59021 | 0.27108492 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721079600 | 0.2 | -0.005 | -2.44 | 0.21 | 0.21 | 0.2 | 40861 |
1720820400 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.21 | 0.2049999 | 22500 |
1720734000 | 0.21 | -0.02 | -8.70 | 0.23 | 0.23 | 0.2049999 | 83142 |
1720647600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.22 | 117000 |
1720561200 | 0.23 | -0.02 | -8.00 | 0.235 | 0.235 | 0.23 | 28500 |
1720474800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 6111 |
1720215600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 556 |
1720129200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1200 |
1720042800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 4773 |
1719956400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1719610800 | 0.25 | 0.015 | 6.38 | 0.25 | 0.25 | 0.25 | 38100 |
1719524400 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 1500 |
1719438000 | 0.235 | -0.03 | -11.32 | 0.24 | 0.24 | 0.235 | 2121 |
1719351600 | 0.265 | 0.035 | 15.22 | 0.225 | 0.265 | 0.225 | 117399 |
1719265200 | 0.23 | 0.01 | 4.55 | 0.24 | 0.24 | 0.22 | 75551 |
1719006000 | 0.22 | -0.045 | -16.98 | 0.235 | 0.235 | 0.21 | 185084 |
1718919600 | 0.265 | 0.02 | 8.16 | 0.25 | 0.265 | 0.25 | 41500 |
1718833200 | 0.245 | 0.005 | 2.08 | 0.245 | 0.245 | 0.245 | 500 |
1718746800 | 0.24 | -0.055 | -18.64 | 0.265 | 0.265 | 0.24 | 63676 |
1718660400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 51536 |
1718401200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 78540 |
1718314800 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 124711 |
1718228400 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 15250 |
1718142000 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.3 | 7849 |
1718055600 | 0.3 | -0.04 | -11.76 | 0.315 | 0.315 | 0.3 | 56820 |
1717796400 | 0.34 | 0.04 | 13.33 | 0.305 | 0.35 | 0.305 | 91981 |
1717710000 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 43000 |
1717623600 | 0.32 | 0.025 | 8.47 | 0.32 | 0.32 | 0.32 | 1349 |
1717537200 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 74020 |
1717450800 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 55500 |
1717191600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 71834 |
1717105200 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 2700 |
1717018800 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 19000 |
1716932400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 1000 |
1716846000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 1122 |
1716586800 | 0.295 | -0.015 | -4.84 | 0.295 | 0.295 | 0.295 | 1125 |
1716500400 | 0.31 | -0.03 | -8.82 | 0.335 | 0.335 | 0.31 | 4762 |
1716414000 | 0.34 | 0.02 | 6.25 | 0.34 | 0.34 | 0.34 | 10050 |
1716327600 | 0.32 | 0.02 | 6.67 | 0.335 | 0.335 | 0.31 | 5640 |
1715982000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 26720 |
1715895600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.295 | 14523 |
1715809200 | 0.295 | -0.005 | -1.67 | 0.3 | 0.305 | 0.295 | 27847 |
1715722800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1500 |
1715636400 | 0.3 | -0.02 | -6.25 | 0.31 | 0.32 | 0.3 | 8500 |
1715377200 | 0.32 | 0.02 | 6.67 | 0.34 | 0.34 | 0.32 | 3718 |
1715290800 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 587 |
1715204400 | 0.295 | -0.02 | -6.35 | 0.315 | 0.315 | 0.295 | 3532 |
1715118000 | 0.315 | 0.01 | 3.28 | 0.305 | 0.315 | 0.305 | 8022 |
1715031600 | 0.305 | -0.035 | -10.29 | 0.34 | 0.34 | 0.305 | 14855 |
1714772400 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 4094 |
1714686000 | 0.35 | 0.05 | 16.67 | 0.35 | 0.35 | 0.35 | 2506 |
1714599600 | 0.3 | -0.04 | -11.76 | 0.34 | 0.34 | 0.3 | 4945 |
1714513200 | 0.34 | -0.045 | -11.69 | 0.385 | 0.385 | 0.34 | 19926 |
1714426800 | 0.385 | 0.105 | 37.50 | 0.33 | 0.395 | 0.33 | 121157 |
1714167600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
1714081200 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.25 | 129593 |
1713994800 | 0.27 | 0 | 0.00 | 0.25 | 0.27 | 0.25 | 128677 |
1713908400 | 0.27 | 0.035 | 14.89 | 0.25 | 0.275 | 0.24 | 237759 |
1713822000 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
1713562800 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
1713476400 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
1713390000 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 500 |
1713303600 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.23 | 13000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.