Lorenzo

Stock Info

 
Interactive Charts
Stock Fundamentals
Insider Trades
Historical Price
Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 28, 2017 to Jul 25, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(12/07/2017 to 25/07/2017)
0.026 0.027 0.024 0.024 1,587,500
Previous 2 weeks
(28/06/2017 to 11/07/2017)
0.028 0.029 0.025 0.026 4,277,300
Previous 4 weeks
(30/05/2017 to 27/06/2017)
0.028 0.032 0.027 0.028 4,815,000
Daily Historical Data
25/07/2017 - - - - 0
24/07/2017 0.024 0.024 0.024 0.024 600,000
21/07/2017 0.024 0.024 0.024 0.024 90,000
20/07/2017 - - - - 0
19/07/2017 - - - - 0
18/07/2017 0.024 0.024 0.024 0.024 138,000
17/07/2017 0.027 0.027 0.026 0.026 257,500
14/07/2017 0.027 0.027 0.027 0.027 227,000
13/07/2017 0.025 0.025 0.024 0.025 275,000
12/07/2017 - - - - 0
11/07/2017 0.026 0.026 0.026 0.026 134,300
10/07/2017 - - - - 0
07/07/2017 - - - - 0
06/07/2017 0.026 0.026 0.025 0.025 47,000
05/07/2017 - - - - 0
04/07/2017 0.026 0.028 0.026 0.028 88,000
03/07/2017 0.027 0.029 0.027 0.029 160,000
30/06/2017 0.026 0.028 0.026 0.027 1,408,000
29/06/2017 0.026 0.028 0.025 0.026 1,769,000
28/06/2017 0.028 0.028 0.025 0.026 671,000
27/06/2017 - - - - 0
23/06/2017 0.028 0.028 0.028 0.028 70,000
22/06/2017 - - - - 0
21/06/2017 - - - - 0
20/06/2017 - - - - 0
19/06/2017 - - - - 0
16/06/2017 - - - - 0
15/06/2017 0.029 0.029 0.027 0.029 270,000
14/06/2017 0.029 0.029 0.029 0.029 100,000
13/06/2017 - - - - 0
12/06/2017 - - - - 0
09/06/2017 - - - - 0
08/06/2017 - - - - 0
07/06/2017 0.029 0.032 0.029 0.032 850,000
06/06/2017 0.028 0.030 0.028 0.030 1,750,000
05/06/2017 - - - - 0
02/06/2017 0.030 0.031 0.030 0.030 935,000
01/06/2017 0.030 0.030 0.030 0.030 100,000
31/05/2017 0.027 0.029 0.027 0.029 710,000
30/05/2017 0.028 0.028 0.028 0.028 30,000
29/05/2017 0.028 0.029 0.026 0.028 667,000
26/05/2017 0.030 0.030 0.026 0.027 1,935,000
25/05/2017 - - - - 0
24/05/2017 0.028 0.032 0.028 0.030 473,800
23/05/2017 0.028 0.034 0.025 0.028 2,968,200
22/05/2017 0.030 0.031 0.030 0.031 142,000
19/05/2017 0.033 0.033 0.030 0.030 51,100
18/05/2017 0.032 0.032 0.029 0.030 752,000
17/05/2017 0.037 0.037 0.031 0.037 300,100
16/05/2017 0.038 0.038 0.035 0.035 189,500
15/05/2017 0.039 0.039 0.033 0.038 956,600
12/05/2017 0.041 0.042 0.040 0.040 545,000
11/05/2017 0.042 0.044 0.040 0.040 1,280,500
09/05/2017 0.045 0.045 0.045 0.045 150,000
08/05/2017 0.043 0.047 0.041 0.041 698,000
05/05/2017 0.044 0.046 0.044 0.044 1,573,100
04/05/2017 0.043 0.045 0.042 0.045 180,000
03/05/2017 - - - - 0
02/05/2017 0.045 0.045 0.043 0.043 743,100
28/04/2017 0.049 0.049 0.045 0.048 822,100

©2017 Lorenzo International Limited