ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lucas GC Limited - Ordinary Shares (NQ: LGCL )

1.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.320 1.650 1.309 1.530 798,798 +0.23(+17.69%)
Aug 22, 2024 1.360 1.390 1.280 1.300 201,528 -0.09(-6.47%)
Aug 21, 2024 1.640 1.670 1.260 1.390 832,641 -0.30(-17.75%)
Aug 20, 2024 1.770 1.790 1.610 1.690 356,554 -0.08(-4.52%)
Aug 19, 2024 1.710 1.980 1.710 1.770 678,951 -0.05(-2.75%)
Aug 16, 2024 1.570 3.310 1.550 1.820 15,153,103 +0.04(+2.25%)
Aug 15, 2024 1.260 2.000 1.250 1.780 2,643,919 +0.49(+37.98%)
Aug 14, 2024 1.180 1.300 1.170 1.290 36,728 +0.03(+2.38%)
Aug 13, 2024 1.160 1.320 1.140 1.260 168,541 +0.14(+12.50%)
Aug 12, 2024 1.240 1.310 1.110 1.120 186,778 -0.17(-13.18%)
Aug 09, 2024 1.190 1.410 1.190 1.290 440,772 -0.06(-4.44%)
Aug 08, 2024 1.620 1.620 1.240 1.350 8,543,123 -0.41(-23.30%)
Aug 07, 2024 2.050 2.080 1.750 1.760 504,468 -0.31(-14.98%)
Aug 06, 2024 2.010 2.120 2.000 2.070 316,533 +0.02(+0.98%)
Aug 05, 2024 2.000 2.090 1.910 2.050 233,791 -0.07(-3.30%)
Aug 02, 2024 2.270 2.290 2.080 2.120 248,508 -0.09(-4.07%)
Aug 01, 2024 2.340 2.415 2.150 2.210 271,025 -0.29(-11.60%)
Jul 31, 2024 2.590 2.600 2.400 2.500 297,094 -0.04(-1.57%)
Jul 30, 2024 2.490 2.670 2.370 2.540 317,553 +0.11(+4.53%)
Jul 29, 2024 2.360 2.470 2.310 2.430 218,198 -0.03(-1.22%)
Jul 26, 2024 2.780 2.780 2.400 2.460 225,924 -0.18(-6.82%)
Jul 25, 2024 2.550 2.705 2.540 2.640 222,681 +0.00(+0.00%)
Jul 24, 2024 2.690 2.800 2.500 2.640 238,507 +0.08(+3.13%)
Jul 23, 2024 2.550 2.560 2.390 2.560 514,051 -0.03(-1.16%)
Jul 22, 2024 2.600 2.855 2.450 2.590 480,585 +0.07(+2.78%)
Jul 19, 2024 2.400 2.630 2.370 2.520 467,664 +0.07(+2.86%)
Jul 18, 2024 2.510 2.580 2.300 2.450 459,102 -0.08(-3.16%)
Jul 17, 2024 2.470 2.640 2.400 2.530 521,535 -0.05(-1.94%)
Jul 16, 2024 2.550 2.720 2.520 2.580 547,078 +0.07(+2.79%)
Jul 15, 2024 2.400 2.560 2.090 2.510 434,473 +0.05(+2.03%)
Jul 12, 2024 2.350 2.590 2.350 2.460 368,612 +0.13(+5.58%)
Jul 11, 2024 1.960 2.360 1.951 2.330 409,185 +0.33(+16.50%)
Jul 10, 2024 1.990 2.080 1.930 2.000 277,142 -0.05(-2.44%)
Jul 09, 2024 2.100 2.150 1.950 2.050 213,569 -0.05(-2.38%)
Jul 08, 2024 2.200 2.390 2.020 2.100 264,964 -0.21(-9.09%)
Jul 05, 2024 1.970 2.381 1.970 2.310 215,379 +0.24(+11.59%)
Jul 03, 2024 1.970 2.090 1.938 2.070 126,626 +0.09(+4.55%)
Jul 02, 2024 2.030 2.130 1.930 1.980 221,560 -0.03(-1.49%)
Jul 01, 2024 1.990 2.120 1.960 2.010 232,815 -0.09(-4.29%)
Jun 28, 2024 2.190 2.190 1.980 2.100 314,609 -0.01(-0.47%)
Jun 27, 2024 1.980 2.120 1.920 2.110 282,451 +0.10(+4.98%)
Jun 26, 2024 2.150 2.240 1.980 2.010 306,731 -0.18(-8.22%)
Jun 25, 2024 2.160 2.380 2.150 2.190 218,573 -0.02(-0.90%)
Jun 24, 2024 2.190 2.410 2.160 2.210 210,170 -0.01(-0.45%)
Jun 21, 2024 2.230 2.240 2.050 2.220 260,501 +0.12(+5.71%)
Jun 20, 2024 1.880 2.160 1.880 2.100 235,697 +0.21(+11.12%)
Jun 18, 2024 2.140 2.280 1.890 1.890 236,210 -0.39(-17.11%)
Jun 17, 2024 1.960 2.280 1.920 2.280 228,274 +0.26(+12.87%)
Jun 14, 2024 2.170 2.170 1.990 2.020 220,864 -0.12(-5.61%)
Jun 13, 2024 2.090 2.170 1.930 2.140 220,253 +0.08(+3.88%)
Jun 12, 2024 2.160 2.175 1.990 2.060 244,152 -0.15(-6.79%)
Jun 11, 2024 2.410 2.495 2.110 2.210 243,144 -0.13(-5.56%)
Jun 10, 2024 2.410 2.550 2.340 2.340 260,197 -0.16(-6.40%)
Jun 07, 2024 2.490 2.670 2.300 2.500 327,553 +0.07(+2.88%)
Jun 06, 2024 2.310 2.470 2.220 2.430 323,535 -0.10(-3.95%)
Jun 05, 2024 2.100 2.530 2.022 2.530 427,159 +0.27(+11.95%)
Jun 04, 2024 2.297 2.361 2.020 2.260 249,437 -0.06(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.