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 (%)
May 31, 2018 0.2653 0.2663 0.2644 0.2663 3,600 +0.01(+2.50%)
May 30, 2018 0.2734 0.2734 0.2594 0.2598 22,910 -0.00(-0.08%)
May 29, 2018 0.2708 0.2708 0.2600 0.2600 43,744 -0.01(-4.41%)
May 25, 2018 0.2720 0.2720 0.2720 0 -0.01(-4.56%)
May 24, 2018 0.2750 0.2850 0.2750 0.2850 3,500 +0.01(+3.60%)
May 23, 2018 0.2800 0.2929 0.2700 0.2751 46,400 -0.00(-0.04%)
May 22, 2018 0.2861 0.2900 0.2700 0.2752 102,700 -0.00(-1.71%)
May 18, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
May 17, 2018 0.2800 0.2800 0.2692 0.2700 74,000 +0.00(+0.00%)
May 16, 2018 0.2754 0.2792 0.2677 0.2700 201,799 -0.01(-3.57%)
May 15, 2018 0.2750 0.2900 0.2737 0.2800 201,956 +0.00(+0.00%)
May 14, 2018 0.2695 0.2800 0.2695 0.2800 25,658 +0.00(+0.00%)
May 11, 2018 0.2796 0.2933 0.2716 0.2800 129,072 -0.00(-1.75%)
May 10, 2018 0.2993 0.2993 0.2850 0.2850 62,800 -0.02(-5.28%)
May 09, 2018 0.2816 0.3009 0.2816 0.3009 8,950 +0.02(+5.95%)
May 08, 2018 0.2894 0.2910 0.2840 0.2840 22,400 -0.00(-0.35%)
May 07, 2018 0.2780 0.2993 0.2750 0.2850 51,650 +0.00(+1.79%)
May 04, 2018 0.2700 0.2917 0.2700 0.2800 24,723 -0.00(-1.51%)
May 03, 2018 0.2820 0.2927 0.2699 0.2843 76,704 -0.02(-5.23%)
May 02, 2018 0.3021 0.3021 0.2640 0.3000 378,740 -0.01(-2.82%)
May 01, 2018 0.3200 0.3200 0.2962 0.3087 68,391 -0.01(-3.83%)
Apr 30, 2018 0.3424 0.3424 0.2900 0.3210 77,476 -0.01(-2.73%)
Apr 27, 2018 0.3243 0.3300 0.3226 0.3300 56,778 +0.01(+2.48%)
Apr 26, 2018 0.3300 0.3300 0.3145 0.3220 345,595 -0.01(-3.88%)
Apr 25, 2018 0.3464 0.3464 0.3350 0.3350 12,350 -0.01(-1.73%)
Apr 24, 2018 0.3342 0.3409 0.3301 0.3409 45,000 +0.01(+1.91%)
Apr 23, 2018 0.3620 0.3640 0.3345 0.3345 9,225 -0.03(-7.88%)
Apr 20, 2018 0.3753 0.3753 0.3631 0.3631 36,500 -0.02(-4.45%)
Apr 19, 2018 0.3700 0.3800 0.3580 0.3800 34,470 +0.01(+2.43%)
Apr 18, 2018 0.3720 0.3800 0.3650 0.3710 23,524 -0.01(-2.88%)
Apr 17, 2018 0.3704 0.3820 0.3653 0.3820 19,250 +0.02(+4.66%)
Apr 16, 2018 0.3834 0.3834 0.3650 0.3650 10,400 -0.01(-2.56%)
Apr 13, 2018 0.3690 0.3746 0.3670 0.3746 9,055 +0.02(+5.52%)
Apr 12, 2018 0.3774 0.3774 0.3550 0.3550 18,800 -0.02(-5.51%)
Apr 11, 2018 0.3700 0.3757 0.3700 0.3757 12,200 +0.01(+2.90%)
Apr 10, 2018 0.3435 0.3785 0.3435 0.3651 42,822 +0.02(+4.34%)
Apr 09, 2018 0.3385 0.3499 0.3234 0.3499 60,133 +0.02(+7.66%)
Apr 06, 2018 0.3314 0.3373 0.3160 0.3250 30,357 -0.01(-3.87%)
Apr 05, 2018 0.3403 0.3403 0.3381 0.3381 3,950 -0.00(-0.21%)
Apr 04, 2018 0.3393 0.3420 0.3381 0.3388 14,925 +0.01(+2.98%)
Apr 03, 2018 0.3189 0.3300 0.3183 0.3290 36,050 +0.01(+2.81%)
Apr 02, 2018 0.3381 0.3381 0.3100 0.3200 122,324 -0.01(-3.32%)
Mar 29, 2018 0.3310 0.3310 0.3310 0 -0.00(-1.19%)
Mar 28, 2018 0.3356 0.3386 0.3269 0.3350 6,500 -0.00(-0.97%)
Mar 27, 2018 0.3270 0.3441 0.3265 0.3383 5,100 +0.01(+2.51%)
Mar 26, 2018 0.3372 0.3372 0.3144 0.3300 24,276 +0.00(+0.00%)
Mar 23, 2018 0.3150 0.3403 0.3150 0.3300 53,512 +0.00(+0.00%)
Mar 22, 2018 0.3300 0.3300 0.3273 0.3300 9,670 +0.00(+1.38%)
Mar 21, 2018 0.3489 0.3600 0.3255 0.3255 51,155 -0.01(-3.70%)
Mar 20, 2018 0.3300 0.3400 0.3300 0.3380 24,750 -0.00(-0.59%)
Mar 19, 2018 0.3315 0.3458 0.3315 0.3400 16,422 +0.01(+2.41%)
Mar 16, 2018 0.3256 0.3320 0.3256 0.3320 450 -0.00(-0.60%)
Mar 15, 2018 0.3331 0.3399 0.3199 0.3340 92,297 -0.00(-1.18%)
Mar 14, 2018 0.3437 0.3625 0.3303 0.3380 29,740 -0.02(-5.15%)
Mar 13, 2018 0.3600 0.3600 0.3300 0.3563 98,603 +0.01(+1.52%)
Mar 12, 2018 0.3488 0.3600 0.3488 0.3510 46,725 +0.02(+6.49%)
Mar 09, 2018 0.3387 0.3450 0.3100 0.3296 127,300 -0.01(-2.63%)
Mar 08, 2018 0.3546 0.3645 0.3311 0.3385 36,950 -0.03(-7.11%)
Mar 07, 2018 0.3639 0.3644 0.3454 0.3644 27,567 +0.00(+0.47%)
Mar 06, 2018 0.3589 0.3760 0.3527 0.3627 51,570 -0.01(-2.92%)
Mar 05, 2018 0.3834 0.3834 0.3600 0.3736 20,940 -0.00(-0.74%)
Mar 02, 2018 0.3653 0.3770 0.3593 0.3764 16,160 +0.01(+2.37%)
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.