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 (%)
Apr 29, 2014 0.8993 0.8993 0.8993 0.8993 0 +0.02(+2.66%)
Apr 28, 2014 0.8760 0.8760 0.8760 0.8760 1,600 -0.04(-3.95%)
Apr 24, 2014 0.9120 0.9120 0.9120 0 +0.01(+1.22%)
Apr 23, 2014 0.9100 0.9100 0.9010 0.9010 43,500 -0.00(-0.43%)
Apr 22, 2014 0.9049 0.9049 0.9049 0.9049 2,000 +0.01(+1.13%)
Apr 21, 2014 0.9220 0.9220 0.8948 0.8948 3,275 -0.06(-5.81%)
Apr 15, 2014 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Apr 14, 2014 1.000 1.000 1.000 1.000 5,000 +0.01(+0.91%)
Apr 11, 2014 0.9968 0.9968 0.9910 0.9910 0 -0.07(-6.51%)
Apr 10, 2014 1.109 1.109 1.060 1.060 995 +0.00(+0.24%)
Apr 09, 2014 1.060 1.060 1.058 1.058 2,050 -0.00(-0.24%)
Apr 08, 2014 1.060 1.060 1.060 1.060 800 +0.07(+7.34%)
Apr 07, 2014 1.010 1.010 0.9875 0.9875 6,000 +0.01(+0.98%)
Apr 04, 2014 0.9809 1.000 0.9779 0.9779 0 -0.01(-0.69%)
Apr 03, 2014 0.9847 0.9847 0.9847 0.9847 3,000 +0.03(+2.99%)
Apr 02, 2014 0.9660 0.9940 0.9561 0.9561 24,490 +0.04(+3.92%)
Apr 01, 2014 0.9364 0.9372 0.9193 0.9200 14,750 -0.02(-1.71%)
Mar 31, 2014 0.9400 0.9400 0.9278 0.9360 3,250 -0.01(-0.74%)
Mar 28, 2014 0.9729 0.9729 0.9430 0.9430 0 -0.03(-3.15%)
Mar 27, 2014 0.9524 0.9737 0.9524 0.9737 4,500 +0.02(+1.75%)
Mar 26, 2014 1.000 1.000 0.9530 0.9570 8,450 -0.05(-5.25%)
Mar 25, 2014 1.031 1.031 1.000 1.010 3,500 +0.01(+1.20%)
Mar 24, 2014 1.130 1.140 0.9980 0.9980 32,526 -0.22(-18.20%)
Mar 21, 2014 1.241 1.250 1.215 1.220 5,700 -0.03(-2.29%)
Mar 20, 2014 1.120 1.289 1.100 1.249 45,250 +0.08(+6.54%)
Mar 19, 2014 1.170 1.172 1.170 1.172 2,100 -0.09(-6.99%)
Mar 18, 2014 1.260 1.260 1.260 1.260 1,500 -0.01(-0.62%)
Mar 17, 2014 1.291 1.291 1.243 1.268 70,661 +0.11(+9.30%)
Mar 14, 2014 1.171 1.171 1.160 1.160 0 +0.03(+2.26%)
Mar 13, 2014 1.117 1.145 1.117 1.134 21,000 +0.06(+6.02%)
Mar 12, 2014 1.054 1.070 1.030 1.070 102,800 +0.05(+4.78%)
Mar 11, 2014 1.020 1.021 1.001 1.021 12,100 +0.02(+2.12%)
Mar 10, 2014 1.016 1.030 0.9946 1.000 14,100 -0.05(-4.45%)
Mar 07, 2014 1.060 1.060 1.047 1.047 0 +0.00(+0.15%)
Mar 06, 2014 1.046 1.046 1.045 1.045 1,000 +0.00(+0.48%)
Mar 05, 2014 1.024 1.041 1.014 1.040 23,050 +0.04(+4.21%)
Mar 03, 2014 0.9980 0.9980 0.9980 0 +0.04(+3.63%)
Feb 28, 2014 0.9230 0.9630 0.9230 0.9630 0 +0.03(+3.55%)
Feb 27, 2014 0.9652 0.9690 0.9300 0.9300 23,533 +0.00(+0.00%)
Feb 26, 2014 0.9610 0.9610 0.9230 0.9300 15,000 -0.00(-0.21%)
Feb 25, 2014 0.9326 0.9326 0.9320 0.9320 26,596 -0.02(-1.79%)
Feb 21, 2014 0.9490 0.9490 0.9490 0 -0.03(-2.87%)
Feb 20, 2014 0.9898 1.010 0.9760 0.9770 37,110 +0.04(+3.72%)
Feb 19, 2014 1.010 1.010 0.9420 0.9420 24,500 -0.13(-11.96%)
Feb 18, 2014 1.070 1.070 1.020 1.070 15,800 +0.02(+1.90%)
Feb 14, 2014 1.050 1.050 1.050 0 +0.04(+3.96%)
Feb 13, 2014 1.010 1.010 1.010 1.010 2,000 +0.02(+2.31%)
Feb 12, 2014 1.100 1.100 0.9767 0.9872 50,377 -0.06(-5.98%)
Feb 11, 2014 1.018 1.050 1.000 1.050 8,800 +0.03(+2.94%)
Feb 10, 2014 1.020 1.020 1.015 1.020 5,750 +0.05(+4.69%)
Feb 07, 2014 0.9730 0.9760 0.9730 0.9743 0 -0.02(-1.59%)
Feb 06, 2014 0.9900 0.9900 0.9900 0.9900 1,500 -0.01(-0.82%)
Feb 05, 2014 0.9300 0.9982 0.9300 0.9982 18,000 +0.03(+3.01%)
Feb 04, 2014 0.9690 0.9690 0.9690 0.9690 52,000 +0.04(+4.76%)
Feb 03, 2014 0.9162 0.9300 0.9162 0.9250 4,000 +0.02(+2.72%)
Jan 30, 2014 0.9005 0.9005 0.9005 0.9005 0 -0.04(-4.71%)
Jan 29, 2014 0.9500 0.9760 0.9305 0.9450 44,500 +0.05(+5.94%)
Jan 27, 2014 0.8920 0.8920 0.8920 0.8920 0 -0.09(-8.98%)
Jan 24, 2014 1.000 1.000 0.9800 0.9800 0 -0.06(-5.77%)
Jan 23, 2014 1.070 1.120 1.040 1.040 14,160 +0.13(+14.84%)
Jan 22, 2014 1.080 1.130 0.9056 0.9056 9,972 -0.17(-15.76%)
Jan 21, 2014 0.9693 1.080 0.9693 1.075 26,511 +0.10(+9.92%)
Jan 17, 2014 0.9780 0.9780 0.9780 0 +0.09(+10.48%)
Jan 16, 2014 0.9020 0.9020 0.8852 0.8852 3,422 +0.02(+2.63%)
Jan 14, 2014 0.8625 0.8625 0.8625 0.8625 0 -0.03(-3.17%)
Jan 13, 2014 0.8000 0.8980 0.8000 0.8907 22,600 +0.12(+15.00%)
Jan 10, 2014 0.7441 0.7948 0.7441 0.7745 8,373 +0.07(+10.64%)
Jan 09, 2014 0.7044 0.7044 0.6950 0.7000 28,600 -0.04(-5.23%)
Jan 07, 2014 0.7386 0.7386 0.7386 0 -0.01(-0.86%)
Jan 06, 2014 0.7450 0.7450 0.7450 0.7450 1,200 -0.01(-0.67%)
Jan 03, 2014 0.7468 0.7500 0.7410 0.7500 0 +0.02(+2.74%)
Jan 02, 2014 0.7300 0.7300 0.7300 0.7300 3,000 +0.04(+6.57%)
Dec 31, 2013 0.6850 0.6850 0.6850 0 -0.01(-1.01%)
Dec 30, 2013 0.6990 0.7000 0.6920 0.6920 3,000 +0.01(+0.87%)
Dec 27, 2013 0.7016 0.7016 0.6860 0.6860 5,055 +0.01(+2.08%)
Dec 26, 2013 0.6720 0.6720 0.6720 0.6720 180 -0.05(-6.41%)
Dec 20, 2013 0.7180 0.7180 0.7180 0 +0.02(+2.57%)
Dec 19, 2013 0.7800 0.7800 0.7000 0.7000 12,300 -0.10(-12.50%)
Dec 18, 2013 0.7000 0.8320 0.7000 0.8000 59,800 +0.10(+14.29%)
Dec 17, 2013 0.6730 0.7000 0.6730 0.7000 11,070 +0.02(+2.34%)
Dec 16, 2013 0.6650 0.6895 0.6650 0.6840 5,000 +0.03(+4.59%)
Dec 13, 2013 0.6500 0.6540 0.6500 0.6540 0 +0.01(+1.40%)
Dec 12, 2013 0.6240 0.6490 0.6240 0.6450 900 -0.04(-5.56%)
Dec 11, 2013 0.6955 0.7039 0.6830 0.6830 4,900 +0.00(+0.44%)
Dec 10, 2013 0.6541 0.6800 0.6541 0.6800 12,000 +0.07(+10.77%)
Dec 06, 2013 0.6139 0.6139 0.6139 0 -0.04(-5.84%)
Dec 05, 2013 0.6520 0.6520 0.6520 0.6520 4,000 +0.00(+0.31%)
Dec 04, 2013 0.6620 0.6650 0.6410 0.6500 33,000 -0.05(-7.14%)
Nov 29, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.04(+6.64%)
Nov 27, 2013 0.6760 0.6760 0.6564 0.6564 27,100 -0.03(-4.22%)
Nov 26, 2013 0.6884 0.6890 0.6580 0.6853 11,500 +0.01(+0.93%)
Nov 25, 2013 0.6680 0.6790 0.6590 0.6790 19,000 +0.01(+1.19%)
Nov 22, 2013 0.6901 0.6990 0.6610 0.6710 7,600 -0.02(-2.88%)
Nov 21, 2013 0.6350 0.6910 0.6341 0.6909 28,415 +0.03(+4.18%)
Nov 20, 2013 0.6475 0.6632 0.6475 0.6632 3,500 -0.04(-5.51%)
Nov 19, 2013 0.7110 0.7121 0.7019 0.7019 25,000 -0.02(-2.92%)
Nov 18, 2013 0.7230 0.7230 0.7162 0.7230 6,600 +0.02(+2.84%)
Nov 15, 2013 0.6910 0.7030 0.6910 0.7030 8,000 +0.03(+4.93%)
Nov 13, 2013 0.6700 0.6700 0.6700 0 +0.03(+4.23%)
Nov 12, 2013 0.6340 0.6428 0.6340 0.6428 9,000 -0.00(-0.34%)
Nov 11, 2013 0.6543 0.6543 0.6448 0.6450 9,000 -0.02(-2.71%)
Nov 08, 2013 0.6810 0.6810 0.6294 0.6630 17,700 -0.02(-3.21%)
Nov 07, 2013 0.6950 0.6950 0.6850 0.6850 3,000 -0.06(-7.81%)
Nov 04, 2013 0.7430 0.7430 0.7430 2,000 +0.04(+5.87%)
Nov 01, 2013 0.7976 0.7976 0.6584 0.7018 18,000 -0.05(-6.38%)
Oct 31, 2013 0.7496 0.7496 0.7496 0.7496 1,000 -0.03(-3.93%)
Oct 30, 2013 0.8170 0.8430 0.7803 0.7803 21,000 -0.04(-5.42%)
Oct 29, 2013 0.8116 0.8460 0.8116 0.8250 8,312 -0.07(-7.98%)
Oct 25, 2013 0.8965 0.8965 0.8965 0 -0.08(-8.52%)
Oct 23, 2013 0.9800 0.9800 0.9800 0.9800 5,000 +0.03(+3.16%)
Oct 22, 2013 0.7150 0.9860 0.7050 0.9500 15,700 +0.31(+49.37%)
Oct 21, 2013 0.6460 0.6460 0.6160 0.6360 46,700 -0.03(-4.36%)
Oct 18, 2013 0.6360 0.6660 0.6360 0.6650 50,000 +0.02(+2.78%)
Oct 17, 2013 0.7240 0.7240 0.6470 0.6470 7,300 -0.07(-10.14%)
Oct 16, 2013 0.7300 0.7300 0.7120 0.7200 22,000 +0.04(+6.04%)
Oct 15, 2013 0.6725 0.7000 0.6494 0.6790 79,208 +0.14(+25.74%)
Oct 11, 2013 0.5400 0.5400 0.5400 0 -0.07(-11.04%)
Oct 09, 2013 0.6070 0.6070 0.6070 0 -0.04(-6.04%)
Oct 07, 2013 0.6460 0.6460 0.6460 0 +0.04(+6.25%)
Oct 04, 2013 0.6160 0.6350 0.6080 0.6080 16,500 -0.01(-1.30%)
Oct 03, 2013 0.6418 0.6418 0.6160 0.6160 17,100 -0.01(-1.01%)
Oct 02, 2013 0.6222 0.6223 0.6222 0.6223 3,000 +0.01(+2.40%)
Oct 01, 2013 0.6077 0.6077 0.6077 0.6077 1,000 -0.09(-13.38%)
Sep 27, 2013 0.7015 0.7016 0.7015 0.7016 13,000 +0.02(+2.57%)
Sep 26, 2013 0.6926 0.6940 0.6730 0.6840 17,700 -0.01(-1.04%)
Sep 25, 2013 0.6718 0.6950 0.6718 0.6912 7,500 -0.00(-0.12%)
Sep 24, 2013 0.6929 0.7040 0.6920 0.6920 14,400 -0.05(-6.99%)
Sep 23, 2013 0.8239 0.8239 0.6958 0.7440 9,800 -0.09(-10.58%)
Sep 20, 2013 0.8679 0.8679 0.8320 0.8320 98,242 -0.04(-4.91%)
Sep 19, 2013 0.9125 0.9125 0.8750 0.8750 85,100 -0.01(-1.15%)
Sep 18, 2013 0.8700 0.9080 0.8700 0.8852 198,336 +0.09(+11.63%)
Sep 17, 2013 0.7885 0.7930 0.7730 0.7930 14,245 -0.02(-2.01%)
Sep 16, 2013 0.8470 0.8470 0.8092 0.8093 8,500 -0.04(-4.45%)
Sep 13, 2013 0.8380 0.8470 0.8380 0.8470 1,700 -0.03(-3.22%)
Sep 11, 2013 0.8752 0.8752 0.8752 0 -0.02(-2.32%)
Sep 10, 2013 0.9240 0.9240 0.8862 0.8960 4,000 -0.04(-4.58%)
Sep 05, 2013 0.9390 0.9390 0.9390 0 +0.01(+1.29%)
Aug 30, 2013 0.9270 0.9270 0.9270 0 -0.02(-2.11%)
Aug 29, 2013 0.9470 0.9470 0.9470 0.9470 400 -0.00(-0.38%)
Aug 28, 2013 0.9506 0.9506 0.9506 0.9506 700 -0.02(-1.80%)
Aug 27, 2013 0.9370 0.9690 0.9370 0.9680 17,500 +0.01(+1.15%)
Aug 26, 2013 0.9670 0.9760 0.9500 0.9570 14,500 -0.03(-3.04%)
Aug 23, 2013 0.9762 0.9870 0.9490 0.9870 4,500 +0.02(+1.75%)
Aug 22, 2013 0.9860 0.9860 0.9440 0.9700 9,000 -0.00(-0.21%)
Aug 21, 2013 0.9720 0.9720 0.9720 0.9720 500 -0.04(-3.95%)
Aug 20, 2013 1.011 1.012 0.9870 1.012 10,895 +0.01(+1.19%)
Aug 19, 2013 1.001 1.001 1.000 1.000 7,000 -0.02(-2.16%)
Aug 16, 2013 1.007 1.022 1.000 1.022 9,300 +0.00(+0.36%)
Aug 15, 2013 1.008 1.044 1.008 1.018 115,300 -0.01(-0.74%)
Aug 14, 2013 1.002 1.037 1.002 1.026 20,500 +0.11(+12.30%)
Aug 13, 2013 0.9130 0.9137 0.9130 0.9137 1,500 -0.04(-4.39%)
Aug 12, 2013 0.9365 1.004 0.9365 0.9557 295,000 -0.01(-1.12%)
Aug 09, 2013 0.9688 0.9688 0.9555 0.9665 11,600 +0.07(+7.41%)
Aug 08, 2013 0.8971 0.8998 0.8971 0.8998 10,000 +0.00(+0.23%)
Aug 07, 2013 0.8590 0.8977 0.8589 0.8977 11,500 +0.05(+6.43%)
Aug 06, 2013 0.8320 0.8435 0.8320 0.8435 1,400 -0.06(-6.30%)
Aug 02, 2013 0.9002 0.9002 0.9002 0 -0.01(-1.63%)
Aug 01, 2013 0.9193 0.9338 0.9037 0.9151 7,730 -0.04(-4.56%)
Jul 31, 2013 0.9431 0.9588 0.9403 0.9588 8,300 +0.01(+1.46%)
Jul 30, 2013 0.9500 0.9584 0.9395 0.9450 9,100 -0.04(-4.52%)
Jul 29, 2013 0.9785 0.9897 0.9785 0.9897 5,500 +0.00(+0.10%)
Jul 26, 2013 0.9940 0.9983 0.9467 0.9887 55,300 -0.02(-1.52%)
Jul 25, 2013 1.040 1.065 0.9973 1.004 31,450 +0.06(+6.13%)
Jul 24, 2013 1.343 1.343 0.8329 0.9460 312,493 -0.48(-33.54%)
Jul 23, 2013 1.359 1.423 1.358 1.423 36,000 +0.09(+6.70%)
Jul 22, 2013 1.316 1.352 1.194 1.334 77,050 +0.14(+11.72%)
Jul 18, 2013 1.194 1.194 1.194 0 -0.01(-1.03%)
Jul 17, 2013 1.220 1.220 1.200 1.206 5,500 -0.06(-4.55%)
Jul 16, 2013 1.264 1.264 1.264 1.264 200 +0.06(+4.64%)
Jul 15, 2013 1.254 1.254 1.208 1.208 4,800 -0.06(-4.58%)
Jul 12, 2013 1.310 1.310 1.266 1.266 4,700 +0.01(+0.63%)
Jul 11, 2013 1.283 1.283 1.258 1.258 17,000 +0.00(+0.14%)
Jul 10, 2013 1.280 1.280 1.256 1.256 15,750 -0.00(-0.23%)
Jul 08, 2013 1.259 1.259 1.259 1.259 0 +0.03(+2.10%)
Jul 05, 2013 1.250 1.250 1.233 1.233 8,200 -0.10(-7.26%)
Jul 03, 2013 1.377 1.377 1.330 1.330 73,800 +0.09(+7.01%)
Jul 02, 2013 1.209 1.271 1.203 1.243 89,100 +0.10(+8.75%)
Jun 28, 2013 1.143 1.143 1.143 0 +0.13(+12.93%)
Jun 26, 2013 0.9598 1.012 0.9585 1.012 68,100 +0.06(+5.91%)
Jun 25, 2013 1.069 1.069 0.9555 0.9555 31,900 -0.09(-8.21%)
Jun 24, 2013 1.196 1.196 1.041 1.041 10,700 -0.05(-4.58%)
Jun 21, 2013 1.103 1.103 1.079 1.091 1,676,602 +0.04(+3.71%)
Jun 20, 2013 1.130 1.199 1.051 1.052 49,900 -0.17(-13.66%)
Jun 19, 2013 1.276 1.290 1.218 1.218 22,800 -0.04(-3.20%)
Jun 18, 2013 1.314 1.343 1.205 1.259 26,900 -0.17(-11.97%)
Jun 17, 2013 1.516 1.516 1.408 1.430 29,400 -0.12(-7.74%)
Jun 14, 2013 1.550 1.550 1.550 1.550 1,000 +0.03(+1.67%)
Jun 13, 2013 1.545 1.545 1.525 1.525 1,800 -0.03(-2.21%)
Jun 07, 2013 1.559 1.559 1.559 1.559 0 -0.00(-0.08%)
Jun 06, 2013 1.590 1.590 1.560 1.560 2,500 -0.04(-2.39%)
Jun 05, 2013 1.595 1.598 1.595 1.598 1,200 +0.07(+4.83%)
Jun 04, 2013 1.554 1.554 1.525 1.525 6,700 -0.02(-1.44%)
Jun 03, 2013 1.569 1.569 1.547 1.547 3,200 +0.04(+2.48%)
May 31, 2013 1.510 1.510 1.510 1.510 3,700 -0.02(-1.30%)
May 30, 2013 1.576 1.576 1.520 1.529 13,200 +0.13(+9.02%)
May 29, 2013 1.403 1.403 1.403 1.403 3,000 -0.03(-2.33%)
May 28, 2013 1.436 1.436 1.436 1.436 300 +0.06(+4.18%)
May 22, 2013 1.379 1.379 1.379 0 +0.04(+3.30%)
May 21, 2013 1.370 1.393 1.296 1.335 17,400 -0.06(-4.64%)
May 17, 2013 1.400 1.400 1.400 0 -0.10(-6.57%)
May 16, 2013 1.498 1.498 1.498 1.498 500 +0.07(+5.05%)
May 15, 2013 1.502 1.523 1.426 1.426 8,300 -0.08(-5.24%)
May 13, 2013 1.506 1.506 1.505 1.505 5,000 +0.02(+1.12%)
May 10, 2013 1.491 1.491 1.471 1.488 18,100 -0.04(-2.65%)
May 09, 2013 1.546 1.566 1.529 1.529 8,100 -0.05(-2.97%)
May 08, 2013 1.576 1.576 1.535 1.575 9,600 -0.06(-3.78%)
May 07, 2013 1.586 1.637 1.586 1.637 2,400 +0.07(+4.42%)
May 06, 2013 1.598 1.598 1.568 1.568 1,700 -0.07(-4.21%)
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.