Australia markets closed

Liquefied Natural Gas Limited (LNGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0387-0.0153 (-28.33%)
At close: 3:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.03900.03900.03900.03900.0390300
17 Sep 20200.05500.05500.03800.05400.054014,800
16 Sep 20200.04100.05500.03600.05500.055011,400
15 Sep 20200.05400.05400.05400.05400.0540-
14 Sep 20200.05000.05400.05000.05400.054023,700
11 Sep 20200.04900.05000.04900.05000.050013,400
10 Sep 20200.04900.05000.04800.04900.049013,200
09 Sep 20200.05000.05800.03400.04900.049036,800
08 Sep 20200.04000.05000.04000.05000.05003,400
04 Sep 20200.05000.05800.05000.05800.058011,500
03 Sep 20200.04300.05900.04300.05900.059029,700
02 Sep 20200.05100.05500.05100.05500.05503,700
01 Sep 20200.06000.06000.05100.05500.055016,700
31 Aug 20200.05900.06000.05100.05900.059041,000
28 Aug 20200.05900.05900.05000.05900.059015,100
27 Aug 20200.05500.05500.05500.05500.0550-
26 Aug 20200.04900.05500.04900.05500.05502,000
25 Aug 20200.06000.06000.05000.05000.0500162,100
24 Aug 20200.07500.07500.05200.06000.060069,300
21 Aug 20200.07900.07900.07900.07900.0790800
20 Aug 20200.06100.08000.05200.06000.060091,100
19 Aug 20200.08000.08000.05500.08000.080068,600
18 Aug 20200.07500.07500.05400.07000.070017,400
17 Aug 20200.05000.07500.05000.07500.0750106,100
14 Aug 20200.05000.06000.05000.06000.060029,600
13 Aug 20200.05700.06000.05700.05900.059010,800
12 Aug 20200.05000.05000.05000.05000.0500100
11 Aug 20200.06500.06500.05000.06000.06002,400
10 Aug 20200.07000.07000.04000.06000.060059,200
07 Aug 20200.07800.07800.05000.06500.065026,400
06 Aug 20200.05000.07000.05000.07000.070028,500
05 Aug 20200.07500.07500.05000.06300.063085,200
04 Aug 20200.05100.07500.05100.05400.05404,100
03 Aug 20200.06000.06000.05300.05300.05302,100
31 Jul 20200.07700.07700.05400.06700.067010,000
30 Jul 20200.07400.07400.05000.05300.053026,100
29 Jul 20200.06900.06900.05100.06000.060021,500
28 Jul 20200.05000.06900.05000.05100.051044,400
27 Jul 20200.08000.08000.05000.07000.070055,200
24 Jul 20200.06200.06200.05100.05100.05101,300
23 Jul 20200.07100.07100.07100.07100.0710-
22 Jul 20200.08000.08000.06200.07100.071033,100
21 Jul 20200.06200.07100.06200.07100.071015,000
20 Jul 20200.08000.08000.06000.06200.0620202,400
17 Jul 20200.07500.07500.07500.07500.07501,000
16 Jul 20200.06200.07400.06200.07400.074025,200
15 Jul 20200.08000.08000.07400.07400.074013,600
14 Jul 20200.07000.08000.07000.08000.0800106,300
13 Jul 20200.08500.08500.06000.07000.070039,500
10 Jul 20200.05100.08500.05000.06000.0600204,400
09 Jul 20200.07000.08800.05100.08800.0880199,400
08 Jul 20200.12100.12100.06000.08000.080097,300
07 Jul 20200.12100.12100.06700.07300.073031,000
06 Jul 20200.09600.09700.08500.08800.088092,000
02 Jul 20200.10000.10000.09000.09000.09004,800
01 Jul 20200.10600.10600.08500.08500.085070,100
30 Jun 20200.09000.10000.08500.10000.100076,500
29 Jun 20200.10100.10300.08500.09000.0900208,900
26 Jun 20200.10000.12000.08000.09400.094055,000
25 Jun 20200.10000.10000.08500.10000.100068,200
24 Jun 20200.12500.12500.08000.09700.0970118,700
23 Jun 20200.08000.12100.07900.12000.1200156,000
22 Jun 20200.07000.11000.06000.09000.090066,100
19 Jun 20200.06000.07000.06000.06800.068012,400
18 Jun 20200.06000.07000.06000.07000.070081,700
17 Jun 20200.06000.07600.06000.06000.0600136,000
16 Jun 20200.20000.20000.05000.05100.051029,400
15 Jun 20200.05000.06000.05000.06000.060076,000
12 Jun 20200.05900.06000.05000.06000.060062,800
11 Jun 20200.06000.06000.05000.05900.059025,200
10 Jun 20200.10600.10600.05000.06000.0600161,200
09 Jun 20200.06000.06000.05000.06000.060079,900
08 Jun 20200.07000.07000.05000.05700.0570414,900
05 Jun 20200.05000.06000.04100.05000.0500181,200
04 Jun 20200.05500.06000.04500.05000.050084,900
03 Jun 20200.05000.06000.03500.03500.035088,700
02 Jun 20200.06000.06000.02500.02500.0250178,900
01 Jun 20200.02500.04300.02500.04300.04307,100
29 May 20200.06000.06000.05200.05200.052010,100
28 May 20200.06000.06000.04500.05200.052017,000
27 May 20200.04700.05500.04700.05400.054061,700
26 May 20200.06000.06000.04500.04700.047087,900
22 May 20200.04500.06000.04500.05500.055061,800
21 May 20200.05000.06000.04700.05000.0500178,200
20 May 20200.05000.06000.04900.05500.055084,000
19 May 20200.06500.06700.04700.05400.0540114,600
18 May 20200.09800.09800.05800.06000.0600331,300
15 May 20200.09800.09800.06000.06000.06003,100
14 May 20200.09800.09800.06000.06000.060049,300
13 May 20200.10000.10000.06000.06000.060040,100
12 May 20200.10600.10600.06000.06000.060046,200
11 May 20200.11000.11000.06000.06000.060064,300
08 May 20200.11000.11000.06000.09000.090059,800
07 May 20200.11000.11700.06000.06000.060092,100
06 May 20200.08500.09000.06000.06000.0600157,800
05 May 20200.11200.11200.04500.06000.0600374,900
04 May 20200.12000.12000.09900.09900.099034,700
01 May 20200.11000.11000.11000.11000.1100-
30 Apr 20200.11000.11000.11000.11000.1100-
29 Apr 20200.10000.13000.10000.11000.11008,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...