Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lydian Intl Ltd (OP: LYDIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.2665 0.2665 0.2665 0.2665 182 -0.01(-4.79%)
Sep 28, 2017 0.2564 0.2799 0.2524 0.2799 21,888 +0.03(+11.96%)
Sep 27, 2017 0.2688 0.2688 0.2500 0.2500 92,168 -0.03(-10.71%)
Sep 26, 2017 0.2800 0.2800 0.2800 0.2800 150 +0.01(+3.67%)
Sep 25, 2017 0.2701 0.2701 0.2701 0.2701 3,000 +0.00(+1.47%)
Sep 22, 2017 0.2802 0.2802 0.2662 0.2662 55,515 -0.02(-6.17%)
Sep 21, 2017 0.2930 0.2930 0.2795 0.2837 17,000 -0.02(-5.12%)
Sep 20, 2017 0.3060 0.3060 0.2990 0.2990 14,500 -0.01(-3.52%)
Sep 19, 2017 0.2930 0.3099 0.2930 0.3099 1,400 +0.00(+1.37%)
Sep 15, 2017 0.3057 0.3057 0.3057 0 -0.01(-3.56%)
Sep 14, 2017 0.3160 0.3170 0.3160 0.3170 16,882 +0.01(+1.77%)
Sep 13, 2017 0.3100 0.3163 0.3031 0.3115 13,800 -0.01(-2.66%)
Sep 12, 2017 0.3188 0.3200 0.3188 0.3200 14,000 +0.02(+5.72%)
Sep 11, 2017 0.3106 0.3106 0.3027 0.3027 8,300 -0.00(-1.56%)
Sep 08, 2017 0.3075 0.3075 0.3075 0.3075 15,000 -0.00(-0.45%)
Sep 07, 2017 0.3089 0.3089 0.3089 0.3089 15,000 +0.00(+1.25%)
Sep 06, 2017 0.3051 0.3051 0.3051 0.3051 500 +0.00(+0.36%)
Sep 05, 2017 0.3040 0.3040 0.3040 0.3040 480 +0.00(+0.90%)
Sep 01, 2017 0.2890 0.3040 0.2890 0.3013 12,150 -0.01(-2.81%)
Aug 31, 2017 0.2883 0.3100 0.2883 0.3100 7,400 +0.02(+5.08%)
Aug 30, 2017 0.2950 0.2950 0.2950 0.2950 1,000 -0.00(-0.67%)
Aug 29, 2017 0.3141 0.3141 0.2869 0.2970 48,670 -0.02(-6.46%)
Aug 28, 2017 0.2969 0.3175 0.2969 0.3175 19,953 +0.02(+6.37%)
Aug 25, 2017 0.3000 0.3000 0.2900 0.2985 26,500 +0.01(+3.14%)
Aug 24, 2017 0.2910 0.2910 0.2894 0.2894 48,463 +0.00(+0.21%)
Aug 23, 2017 0.2950 0.2950 0.2850 0.2888 55,881 -0.00(-1.33%)
Aug 22, 2017 0.2909 0.2966 0.2909 0.2927 6,800 +0.00(+0.72%)
Aug 21, 2017 0.2982 0.3000 0.2891 0.2906 20,599 -0.01(-2.81%)
Aug 18, 2017 0.3000 0.3000 0.2990 0.2990 11,000 +0.01(+3.10%)
Aug 17, 2017 0.2916 0.2916 0.2900 0.2900 22,200 -0.00(-0.79%)
Aug 16, 2017 0.2890 0.2923 0.2780 0.2923 7,000 +0.00(+1.39%)
Aug 15, 2017 0.2940 0.3000 0.2822 0.2883 32,113 -0.01(-2.27%)
Aug 14, 2017 0.3000 0.3000 0.2830 0.2950 55,250 -0.00(-0.94%)
Aug 11, 2017 0.2954 0.3010 0.2895 0.2978 29,722 +0.00(+0.40%)
Aug 10, 2017 0.2969 0.2969 0.2966 0.2966 63,333 +0.01(+1.92%)
Aug 09, 2017 0.2950 0.2990 0.2871 0.2910 18,577 +0.01(+3.19%)
Aug 08, 2017 0.2998 0.3008 0.2820 0.2820 34,286 +0.02(+8.46%)
Aug 07, 2017 0.2700 0.2700 0.2600 0.2600 5,000 -0.04(-12.96%)
Aug 04, 2017 0.3004 0.3020 0.2900 0.2987 18,000 -0.00(-0.37%)
Aug 03, 2017 0.2998 0.2998 0.2998 0.2998 3,000 -0.00(-0.20%)
Aug 02, 2017 0.3004 0.3034 0.3004 0.3004 18,999 -0.00(-0.96%)
Aug 01, 2017 0.3025 0.3045 0.2943 0.3033 26,100 -0.00(-0.52%)
Jul 31, 2017 0.3027 0.3075 0.2985 0.3049 76,939 -0.00(-0.88%)
Jul 28, 2017 0.3000 0.3077 0.3000 0.3076 31,000 +0.01(+2.19%)
Jul 27, 2017 0.3030 0.3064 0.3000 0.3010 79,013 -0.01(-2.71%)
Jul 26, 2017 0.3096 0.3156 0.2950 0.3094 136,769 -0.00(-0.83%)
Jul 25, 2017 0.2937 0.3120 0.2900 0.3120 191,752 +0.02(+8.41%)
Jul 24, 2017 0.2878 0.2878 0.2878 0.2878 500 +0.02(+6.59%)
Jul 21, 2017 0.2787 0.2794 0.2700 0.2700 17,100 +0.01(+3.85%)
Jul 20, 2017 0.2704 0.2704 0.2600 0.2600 4,500 -0.00(-0.76%)
Jul 19, 2017 0.2642 0.2642 0.2620 0.2620 14,000 -0.00(-0.38%)
Jul 18, 2017 0.2637 0.2637 0.2590 0.2630 22,500 +0.01(+5.20%)
Jul 17, 2017 0.2767 0.2890 0.2500 0.2500 14,568 -0.02(-8.22%)
Jul 14, 2017 0.2724 0.2724 0.2724 0.2724 500 +0.02(+7.29%)
Jul 13, 2017 0.2550 0.2550 0.2539 0.2539 3,000 +0.00(+1.03%)
Jul 11, 2017 0.2513 0.2513 0.2513 0 -0.02(-8.18%)
Jul 10, 2017 0.2735 0.2813 0.2735 0.2737 9,999 +0.01(+2.13%)
Jul 07, 2017 0.2856 0.2856 0.2680 0.2680 6,999 -0.01(-3.94%)
Jul 06, 2017 0.2828 0.2901 0.2780 0.2790 27,199 +0.01(+3.76%)
Jul 05, 2017 0.2689 0.2689 0.2689 0.2689 800 +0.02(+7.56%)
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.