Lasertec Corporation (PK) (LSRCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.9 | -5.29761904762 | 168 | 168 | 159.1 | 3 | 168 | CS |
| 4 | 1.65 | 1.04795173071 | 157.45 | 173.955 | 157.45 | 54 | 166.2804428 | CS |
| 12 | -10.08485 | -5.96084696709 | 169.18485 | 200 | 145.15 | 3111 | 169.06389047 | CS |
| 26 | -80.92964 | -33.7165193432 | 240.02964 | 294.3 | 145.15 | 2920 | 221.3906915 | CS |
| 52 | -20.5 | -11.4142538976 | 179.6 | 297.6099 | 145.15 | 1453 | 222.98605677 | CS |
| 156 | -55.89 | -25.9965579794 | 214.99 | 305.48 | 106.43 | 652 | 213.31606877 | CS |
| 260 | 71.2861 | 81.1786061204 | 87.8139 | 305.48 | 45.3 | 624 | 203.70755445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941220 | 168 | -2 | -1.18 | 168 | 168 | 168 | 3 |
| 1728681600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1728595200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1728508800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1728422400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1728336000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1728076800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1727990400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1727904000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1727817600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1727731200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1727472000 | 170 | -2.53 | -1.47 | 173.955 | 173.955 | 170 | 68 |
| 1727386200 | 172.53 | 0 | 0.00 | 172.53 | 172.53 | 172.53 | 0 |
| 1727299200 | 172.53 | 0 | 0.00 | 172.53 | 172.53 | 172.53 | 0 |
| 1727212800 | 172.53 | 0 | 0.00 | 172.53 | 172.53 | 172.53 | 0 |
| 1727126400 | 172.53 | 0 | 0.00 | 172.53 | 172.53 | 172.53 | 0 |
| 1726867200 | 172.53 | 15.08 | 9.58 | 172.53 | 172.53 | 172.53 | 100 |
| 1726780860 | 157.44999 | 0 | 0.00 | 157.44999 | 157.44999 | 157.44999 | 0 |
| 1726694460 | 157.44999 | -8.93 | -5.37 | 157.44999 | 157.44999 | 157.44999 | 100 |
| 1726608540 | 166.38 | 0 | 0.00 | 166.38 | 166.38 | 166.38 | 0 |
| 1726522140 | 166.38 | 0 | 0.00 | 166.38 | 166.38 | 166.38 | 0 |
| 1726262940 | 166.38 | 0 | 0.00 | 166.38 | 166.38 | 166.38 | 0 |
| 1726176540 | 166.38 | 0 | 0.00 | 166.38 | 166.38 | 166.38 | 0 |
| 1726090140 | 166.38 | -8.75 | -5.00 | 166.38 | 166.38 | 166.38 | 13 |
| 1726003620 | 175.13 | 0 | 0.00 | 175.13 | 175.13 | 175.13 | 0 |
| 1725917220 | 175.13 | 0 | 0.00 | 175.13 | 175.13 | 175.13 | 0 |
| 1725658020 | 175.13 | 4.63 | 2.72 | 175.13 | 175.13 | 175.13 | 1 |
| 1725571440 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1725485040 | 170.5 | -6.35 | -3.59 | 170 | 171.5 | 170 | 400 |
| 1725398880 | 176.85 | -19.15 | -9.77 | 176.85 | 176.85 | 176.85 | 6 |
| 1725053280 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1724966880 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1724880480 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1724794080 | 196 | -4 | -2.00 | 196 | 196 | 196 | 25 |
| 1724707680 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1724448480 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1724362080 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1724275680 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1724189280 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1724102880 | 200 | 0 | 0.00 | 200 | 200 | 200 | 5 |
| 1723843740 | 200 | 25.27 | 14.46 | 200 | 200 | 200 | 20 |
| 1723756920 | 174.73 | 0 | 0.00 | 174.73 | 174.73 | 174.73 | 0 |
| 1723670520 | 174.73 | 0 | 0.00 | 174.73 | 174.73 | 174.73 | 0 |
| 1723584120 | 174.73 | 0 | 0.00 | 174.73 | 174.73 | 174.73 | 0 |
| 1723497720 | 174.73 | 0 | 0.00 | 174.73 | 174.73 | 174.73 | 0 |
| 1723238520 | 174.73 | 0 | 0.00 | 174.73 | 174.73 | 174.73 | 0 |
| 1723152120 | 174.73 | 0 | 0.00 | 174.73 | 174.73 | 174.73 | 0 |
| 1723065720 | 174.73 | 25.6 | 17.17 | 171.3 | 174.73 | 171.3 | 500 |
| 1722979800 | 149.13 | 0 | 0.00 | 154.4479 | 154.4479 | 149.13 | 200 |
| 1722893340 | 149.13 | 3.98 | 2.74 | 148.41999 | 149.13 | 148.41999 | 300 |
| 1722634140 | 145.15 | -24.96 | -14.67 | 145.15 | 153.05111 | 145.15 | 1000 |
| 1722547620 | 170.10783 | 0.92 | 0.55 | 170.10783 | 170.10783 | 170.10783 | 25268 |
| 1722461340 | 169.18485 | -39.4 | -18.89 | 169.18485 | 169.18485 | 169.18485 | 27982 |
| 1722346200 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1722259800 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1722000600 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1721914200 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1721827800 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1721741400 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1721655000 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1721395800 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1721309400 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1721223000 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1721136600 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
| 1721050200 | 208.58 | 0 | 0.00 | 208.58 | 208.58 | 208.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
