Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LCAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 11.088 | -0.12 | -1.09% | 11.048 | 11.088 | 11.034 | 40,300 |
| Jun 03 2024 | 11.21 | 0.23 | 2.09% | 11.218 | 11.218 | 11.21 | 710 |
| May 31 2024 | 10.981 | -0.20 | -1.82% | 10.981 | 10.981 | 10.981 | 90 |
| May 30 2024 | 11.185 | -0.01 | -0.12% | 11.185 | 11.185 | 11.185 | 0 |
| May 29 2024 | 11.198 | -0.21 | -1.81% | 11.198 | 11.198 | 11.198 | 0 |
| May 28 2024 | 11.405 | 0.05 | 0.40% | 11.405 | 11.405 | 11.405 | 0 |
| May 24 2024 | 11.359 | -0.02 | -0.18% | 11.359 | 11.359 | 11.359 | 0 |
| May 23 2024 | 11.38 | -0.02 | -0.16% | 11.382 | 11.384 | 11.38 | 17,519 |
| May 22 2024 | 11.398 | 0.01 | 0.09% | 11.398 | 11.398 | 11.398 | 0 |
| May 21 2024 | 11.388 | -0.10 | -0.87% | 11.388 | 11.388 | 11.388 | 0 |
| May 20 2024 | 11.488 | -0.05 | -0.42% | 11.488 | 11.488 | 11.488 | 0 |
| May 17 2024 | 11.537 | 0.06 | 0.48% | 11.537 | 11.537 | 11.537 | 0 |
| May 16 2024 | 11.482 | 0.06 | 0.52% | 11.482 | 11.482 | 11.482 | 0 |
| May 15 2024 | 11.423 | 0.14 | 1.25% | 11.423 | 11.423 | 11.423 | 0 |
| May 14 2024 | 11.282 | 0.06 | 0.50% | 11.282 | 11.282 | 11.282 | 1,756 |
| May 13 2024 | 11.226 | 0.10 | 0.91% | 11.226 | 11.226 | 11.226 | 0 |
| May 10 2024 | 11.125 | 0.05 | 0.45% | 11.125 | 11.125 | 11.125 | 0 |
| May 09 2024 | 11.075 | 0.04 | 0.35% | 11.075 | 11.075 | 11.075 | 0 |
| May 08 2024 | 11.036 | -0.06 | -0.50% | 11.036 | 11.036 | 11.036 | 0 |
| May 07 2024 | 11.092 | 0.00 | -0.02% | 11.094 | 11.094 | 11.092 | 299 |
| May 03 2024 | 11.094 | 0.14 | 1.30% | 11.09 | 11.094 | 11.09 | 10,322 |
| May 02 2024 | 10.952 | 0.21 | 1.91% | 10.898 | 10.952 | 10.898 | 730 |
| May 01 2024 | 10.747 | -0.01 | -0.07% | 10.747 | 10.747 | 10.747 | 0 |
| Apr 30 2024 | 10.754 | -0.06 | -0.54% | 10.754 | 10.754 | 10.754 | 0 |
| Apr 29 2024 | 10.812 | 0.08 | 0.76% | 10.812 | 10.812 | 10.812 | 0 |
| Apr 26 2024 | 10.73 | 0.14 | 1.30% | 10.73 | 10.73 | 10.73 | 0 |
| Apr 25 2024 | 10.592 | 0.00 | -0.02% | 10.592 | 10.592 | 10.592 | 309,409 |
| Apr 24 2024 | 10.594 | 0.08 | 0.74% | 10.612 | 10.616 | 10.594 | 29,851 |
| Apr 23 2024 | 10.516 | 0.14 | 1.32% | 10.454 | 10.516 | 10.454 | 20 |
| Apr 22 2024 | 10.379 | 0.06 | 0.57% | 10.379 | 10.379 | 10.379 | 0 |
| Apr 19 2024 | 10.32 | -0.11 | -1.02% | 10.244 | 10.32 | 10.244 | 200 |
| Apr 18 2024 | 10.426 | 0.09 | 0.85% | 10.37 | 10.426 | 10.37 | 158 |
| Apr 17 2024 | 10.338 | -0.01 | -0.08% | 10.41 | 10.41 | 10.338 | 13,621 |
| Apr 16 2024 | 10.346 | -0.20 | -1.90% | 10.346 | 10.346 | 10.346 | 0 |
| Apr 15 2024 | 10.546 | -0.02 | -0.15% | 10.582 | 10.584 | 10.546 | 21,650 |
| Apr 12 2024 | 10.562 | -0.18 | -1.64% | 10.70 | 10.70 | 10.562 | 9,478 |
| Apr 11 2024 | 10.738 | 0.05 | 0.45% | 10.738 | 10.738 | 10.738 | 0 |
| Apr 10 2024 | 10.69 | -0.13 | -1.21% | 10.722 | 10.722 | 10.69 | 21,114 |
| Apr 09 2024 | 10.821 | 0.02 | 0.17% | 10.818 | 10.821 | 10.818 | 10,001 |
| Apr 08 2024 | 10.803 | 0.11 | 1.00% | 10.803 | 10.803 | 10.803 | 0 |
| Apr 05 2024 | 10.696 | -0.15 | -1.37% | 10.696 | 10.696 | 10.696 | 0 |
| Apr 04 2024 | 10.845 | 0.08 | 0.71% | 10.845 | 10.845 | 10.845 | 0 |
| Apr 03 2024 | 10.769 | -0.02 | -0.15% | 10.716 | 10.769 | 10.71 | 740 |
| Apr 02 2024 | 10.785 | 0.09 | 0.87% | 10.785 | 10.785 | 10.785 | 0 |
| Mar 28 2024 | 10.692 | 0.07 | 0.68% | 10.70 | 10.70 | 10.692 | 500 |
| Mar 27 2024 | 10.62 | -0.04 | -0.34% | 10.62 | 10.62 | 10.62 | 0 |
| Mar 26 2024 | 10.656 | 0.03 | 0.24% | 10.656 | 10.656 | 10.656 | 3,842 |
| Mar 25 2024 | 10.63 | 0.02 | 0.16% | 10.63 | 10.63 | 10.63 | 0 |
| Mar 22 2024 | 10.613 | -0.10 | -0.93% | 10.613 | 10.613 | 10.613 | 0 |
| Mar 21 2024 | 10.713 | 0.15 | 1.38% | 10.713 | 10.713 | 10.713 | 18,770 |
| Mar 20 2024 | 10.567 | 0.03 | 0.24% | 10.567 | 10.567 | 10.567 | 0 |
| Mar 19 2024 | 10.542 | -0.08 | -0.78% | 10.542 | 10.542 | 10.542 | 0 |
| Mar 18 2024 | 10.625 | 0.03 | 0.27% | 10.625 | 10.625 | 10.625 | 0 |
| Mar 15 2024 | 10.596 | -0.07 | -0.69% | 10.596 | 10.596 | 10.596 | 0 |
| Mar 14 2024 | 10.67 | -0.04 | -0.35% | 10.744 | 10.744 | 10.67 | 2,615 |
| Mar 13 2024 | 10.707 | -0.06 | -0.58% | 10.698 | 10.707 | 10.698 | 170 |
| Mar 12 2024 | 10.77 | 0.11 | 0.99% | 10.77 | 10.77 | 10.77 | 0 |
| Mar 11 2024 | 10.664 | 0.03 | 0.32% | 10.664 | 10.664 | 10.664 | 0 |
| Mar 08 2024 | 10.63 | 0.04 | 0.35% | 10.648 | 10.648 | 10.63 | 10,000 |
| Mar 07 2024 | 10.593 | 0.03 | 0.32% | 10.593 | 10.593 | 10.593 | 0 |
