Lahontan Gold Corporation New (QB) (LGCXF)
USOTC
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 | 0.00525 | 10.3652517275 | 0.05065 | 0.1005 | 0.05065 | 454046 | 0.05582626 | CS |
| 4 | 0.0001 | 0.179211469534 | 0.0558 | 0.1005 | 0.0472 | 95263 | 0.05571622 | CS |
| 12 | 0.0093 | 19.9570815451 | 0.0466 | 0.1005 | 0.0394 | 52856 | 0.05413807 | CS |
| 26 | 0.0199 | 55.2777777778 | 0.036 | 0.1005 | 0.0031 | 47726 | 0.04846341 | CS |
| 52 | -0.0741 | -57 | 0.13 | 0.13 | 0.0031 | 67394 | 0.04988224 | CS |
| 156 | -0.1041 | -65.0625 | 0.16 | 0.65 | 0.0031 | 51623 | 0.06304208 | CS |
| 260 | -0.1041 | -65.0625 | 0.16 | 0.65 | 0.0031 | 51623 | 0.06304208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350820 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1719264420 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1719005220 | 0.0559 | 0.00295 | 5.57 | 0.05885 | 0.1005 | 0.0559 | 885392 |
| 1718918640 | 0.05295 | -0.00095 | -1.76 | 0.05065 | 0.0555 | 0.05065 | 22700 |
| 1718746140 | 0.0539 | -0.0049 | -8.33 | 0.0539 | 0.0539 | 0.0539 | 3000 |
| 1718659740 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1718400540 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1718314140 | 0.0588 | 0.0024 | 4.26 | 0.0557 | 0.0588 | 0.0557 | 37000 |
| 1718227380 | 0.0564 | 0.00365 | 6.92 | 0.0564 | 0.0564 | 0.0564 | 6500 |
| 1718141280 | 0.05275 | 0 | 0.00 | 0.05275 | 0.05275 | 0.05275 | 0 |
| 1718054880 | 0.05275 | -0.00375 | -6.64 | 0.0528 | 0.0528 | 0.05275 | 10000 |
| 1717795800 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1717709400 | 0.0565 | -0.0001 | -0.18 | 0.0566 | 0.0581 | 0.0565 | 37000 |
| 1717622760 | 0.0566 | 0 | 0.00 | 0.0566 | 0.0566 | 0.0566 | 0 |
| 1717536360 | 0.0566 | 0.00375 | 7.10 | 0.0566 | 0.0566 | 0.0566 | 500 |
| 1717450140 | 0.05285 | 0.00565 | 11.97 | 0.05285 | 0.05285 | 0.05285 | 30000 |
| 1717190940 | 0.0472 | -0.0086 | -15.41 | 0.052 | 0.052 | 0.0472 | 14900 |
| 1717104540 | 0.0558 | 0.0003 | 0.54 | 0.0558 | 0.0558 | 0.0558 | 900 |
| 1717018140 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1716931740 | 0.0555 | -0.0012 | -2.12 | 0.0555 | 0.0555 | 0.0555 | 5200 |
| 1716585840 | 0.0567 | 0.0003 | 0.53 | 0.0567 | 0.0567 | 0.0567 | 450 |
| 1716499740 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1716413340 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1716326940 | 0.0564 | -0.0036 | -6.00 | 0.0568 | 0.0568 | 0.0564 | 2130 |
| 1716240540 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715981340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715894940 | 0.06 | 0.00355 | 6.29 | 0.0591 | 0.06 | 0.0591 | 40000 |
| 1715808000 | 0.05645 | 0.0068 | 13.70 | 0.0546 | 0.059 | 0.0546 | 23950 |
| 1715721720 | 0.04965 | 0 | 0.00 | 0.04965 | 0.04965 | 0.04965 | 0 |
| 1715635320 | 0.04965 | 0 | 0.00 | 0.04965 | 0.04965 | 0.04965 | 0 |
| 1715376120 | 0.04965 | 0 | 0.00 | 0.04965 | 0.04965 | 0.04965 | 0 |
| 1715289720 | 0.04965 | -0.00155 | -3.03 | 0.04866 | 0.0522 | 0.04866 | 30900 |
| 1715203740 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1715117340 | 0.0512 | 0.0012 | 2.40 | 0.0512 | 0.0512 | 0.0512 | 5000 |
| 1715030400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714771200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714684800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714598400 | 0.05 | 0.0069 | 16.01 | 0.05 | 0.05 | 0.05 | 31000 |
| 1714512600 | 0.0431 | 0 | 0.00 | 0.0431 | 0.0431 | 0.0431 | 0 |
| 1714425720 | 0.0431 | -0.00235 | -5.17 | 0.0394 | 0.0459 | 0.0394 | 27600 |
| 1714166580 | 0.04545 | -0.003 | -6.19 | 0.04545 | 0.04545 | 0.0429999 | 50500 |
| 1714080300 | 0.04845 | 0.004475 | 10.18 | 0.04845 | 0.04845 | 0.04845 | 20500 |
| 1713994020 | 0.043975 | -0.001025 | -2.28 | 0.043975 | 0.043975 | 0.043975 | 30000 |
| 1713907500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713821100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713561900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713475500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713389100 | 0.045 | 0.00315 | 7.53 | 0.045 | 0.045 | 0.045 | 10000 |
| 1713302400 | 0.04185 | 0 | 0.00 | 0.04185 | 0.04185 | 0.04185 | 0 |
| 1713216000 | 0.04185 | -0.00575 | -12.08 | 0.04185 | 0.04185 | 0.04185 | 1400 |
| 1712957160 | 0.0476 | 0.00185 | 4.04 | 0.04355 | 0.0476 | 0.0434999 | 102000 |
| 1712870760 | 0.04575 | -0.00225 | -4.69 | 0.0482 | 0.0482 | 0.04575 | 2500 |
| 1712784000 | 0.048 | -0.0067 | -12.25 | 0.048 | 0.048 | 0.048 | 7500 |
| 1712698140 | 0.0547 | -0.002 | -3.53 | 0.0553 | 0.0553 | 0.0547 | 11020 |
| 1712611200 | 0.0567 | 0.0079 | 16.19 | 0.0566 | 0.0571 | 0.05655 | 169000 |
| 1712352300 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1712265900 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1712179500 | 0.0488 | -0.0025 | -4.87 | 0.0466 | 0.0488 | 0.0466 | 20000 |
| 1712092980 | 0.0513 | 0.0073 | 16.59 | 0.0513 | 0.0513 | 0.0513 | 4000 |
| 1712006940 | 0.044 | -0.0053 | -10.75 | 0.04924 | 0.04924 | 0.044 | 61000 |
| 1711660800 | 0.0492999 | 0.0032499 | 7.06 | 0.0492999 | 0.0492999 | 0.0492999 | 3500 |
| 1711574400 | 0.04605 | 0 | 0.00 | 0.04605 | 0.04605 | 0.04605 | 0 |
| 1711488000 | 0.04605 | 0 | 0.00 | 0.04605 | 0.04605 | 0.04605 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
