News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Living Cell Technologies Limited (LVCLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0075

+0.0039

(+108.33%)

At close: 12:09PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	0.0075	0.0075	0.0075	0.0075	0.0075	100,000
26 May 2022	0.0036	0.0036	0.0036	0.0036	0.0036	-
25 May 2022	0.0036	0.0036	0.0036	0.0036	0.0036	-
24 May 2022	0.0036	0.0036	0.0036	0.0036	0.0036	-
23 May 2022	0.0036	0.0036	0.0036	0.0036	0.0036	-
20 May 2022	0.0036	0.0036	0.0036	0.0036	0.0036	148,900
19 May 2022	0.0043	0.0043	0.0043	0.0043	0.0043	-
18 May 2022	0.0043	0.0043	0.0043	0.0043	0.0043	222
17 May 2022	0.0047	0.0047	0.0047	0.0047	0.0047	-
16 May 2022	0.0047	0.0047	0.0047	0.0047	0.0047	-
13 May 2022	0.0047	0.0047	0.0047	0.0047	0.0047	-
12 May 2022	0.0047	0.0047	0.0047	0.0047	0.0047	-
11 May 2022	0.0047	0.0047	0.0047	0.0047	0.0047	-
10 May 2022	0.0047	0.0047	0.0047	0.0047	0.0047	-
09 May 2022	0.0047	0.0047	0.0047	0.0047	0.0047	-
06 May 2022	0.0047	0.0047	0.0047	0.0047	0.0047	-
05 May 2022	0.0047	0.0047	0.0047	0.0047	0.0047	11,600
04 May 2022	0.0053	0.0053	0.0053	0.0053	0.0053	-
03 May 2022	0.0053	0.0053	0.0053	0.0053	0.0053	-
02 May 2022	0.0052	0.0053	0.0052	0.0053	0.0053	100,000
29 Apr 2022	0.0102	0.0102	0.0102	0.0102	0.0102	-
28 Apr 2022	0.0102	0.0102	0.0102	0.0102	0.0102	-
27 Apr 2022	0.0054	0.0102	0.0054	0.0102	0.0102	1,317,031
26 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	200
22 Apr 2022	0.0043	0.0043	0.0043	0.0043	0.0043	-
21 Apr 2022	0.0043	0.0043	0.0043	0.0043	0.0043	-
20 Apr 2022	0.0050	0.0050	0.0043	0.0043	0.0043	120,000
19 Apr 2022	0.0071	0.0071	0.0071	0.0071	0.0071	-
18 Apr 2022	0.0071	0.0071	0.0071	0.0071	0.0071	-
14 Apr 2022	0.0071	0.0071	0.0071	0.0071	0.0071	-
13 Apr 2022	0.0061	0.0071	0.0042	0.0071	0.0071	2,007,431
12 Apr 2022	0.0085	0.0085	0.0085	0.0085	0.0085	-
11 Apr 2022	0.0085	0.0085	0.0085	0.0085	0.0085	-
08 Apr 2022	0.0062	0.0085	0.0062	0.0085	0.0085	2,490,000
07 Apr 2022	0.0051	0.0051	0.0051	0.0051	0.0051	-
06 Apr 2022	0.0051	0.0051	0.0051	0.0051	0.0051	-
05 Apr 2022	0.0051	0.0051	0.0051	0.0051	0.0051	-
04 Apr 2022	0.0051	0.0051	0.0051	0.0051	0.0051	-
01 Apr 2022	0.0051	0.0051	0.0051	0.0051	0.0051	-
31 Mar 2022	0.0051	0.0051	0.0051	0.0051	0.0051	-
30 Mar 2022	0.0057	0.0057	0.0051	0.0051	0.0051	5,001
29 Mar 2022	0.0062	0.0062	0.0062	0.0062	0.0062	2,070,000
28 Mar 2022	0.0055	0.0055	0.0055	0.0055	0.0055	10,000
25 Mar 2022	0.0054	0.0054	0.0054	0.0054	0.0054	-
24 Mar 2022	0.0054	0.0054	0.0054	0.0054	0.0054	-
23 Mar 2022	0.0054	0.0054	0.0054	0.0054	0.0054	-
22 Mar 2022	0.0054	0.0054	0.0054	0.0054	0.0054	10,000
21 Mar 2022	0.0049	0.0054	0.0049	0.0054	0.0054	11,732
18 Mar 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
17 Mar 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
16 Mar 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
15 Mar 2022	0.0044	0.0044	0.0044	0.0044	0.0044	10,000
14 Mar 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
11 Mar 2022	0.0045	0.0045	0.0045	0.0045	0.0045	2,030,000
10 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
09 Mar 2022	0.0041	0.0041	0.0041	0.0041	0.0041	-
08 Mar 2022	0.0041	0.0041	0.0041	0.0041	0.0041	-
07 Mar 2022	0.0041	0.0041	0.0041	0.0041	0.0041	-
04 Mar 2022	0.0041	0.0041	0.0041	0.0041	0.0041	-
03 Mar 2022	0.0041	0.0041	0.0041	0.0041	0.0041	-
02 Mar 2022	0.0041	0.0045	0.0041	0.0041	0.0041	50,000
01 Mar 2022	0.0041	0.0041	0.0041	0.0041	0.0041	4,000
28 Feb 2022	0.0044	0.0044	0.0044	0.0044	0.0044	32,200
25 Feb 2022	0.0044	0.0044	0.0044	0.0044	0.0044	29,200
24 Feb 2022	0.0041	0.0041	0.0041	0.0041	0.0041	-
23 Feb 2022	0.0041	0.0041	0.0041	0.0041	0.0041	10,000
22 Feb 2022	0.0037	0.0037	0.0037	0.0037	0.0037	-
18 Feb 2022	0.0037	0.0037	0.0037	0.0037	0.0037	-
17 Feb 2022	0.0037	0.0037	0.0037	0.0037	0.0037	-
16 Feb 2022	0.0037	0.0037	0.0037	0.0037	0.0037	-
15 Feb 2022	0.0037	0.0037	0.0037	0.0037	0.0037	-
14 Feb 2022	0.0041	0.0041	0.0037	0.0037	0.0037	5,000
11 Feb 2022	0.0037	0.0037	0.0037	0.0037	0.0037	25,000
10 Feb 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
09 Feb 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
08 Feb 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
07 Feb 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
04 Feb 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
03 Feb 2022	0.0044	0.0044	0.0044	0.0044	0.0044	15,000
02 Feb 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
01 Feb 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
31 Jan 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
28 Jan 2022	0.0036	0.0040	0.0036	0.0040	0.0040	90,000
27 Jan 2022	0.0037	0.0037	0.0037	0.0037	0.0037	10,000
26 Jan 2022	0.0038	0.0038	0.0038	0.0038	0.0038	28,800
25 Jan 2022	0.0037	0.0040	0.0037	0.0040	0.0040	71,200
24 Jan 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Jan 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Jan 2022	0.0045	0.0050	0.0045	0.0050	0.0050	37,000
19 Jan 2022	0.0036	0.0036	0.0036	0.0036	0.0036	-
18 Jan 2022	0.0036	0.0036	0.0036	0.0036	0.0036	-
14 Jan 2022	0.0036	0.0036	0.0036	0.0036	0.0036	-
13 Jan 2022	0.0036	0.0036	0.0036	0.0036	0.0036	6,000
12 Jan 2022	0.0044	0.0044	0.0044	0.0044	0.0044	20,000
11 Jan 2022	0.0044	0.0044	0.0044	0.0044	0.0044	20,000
10 Jan 2022	0.0044	0.0044	0.0044	0.0044	0.0044	10,000
07 Jan 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
06 Jan 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 Jan 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.9004%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,801.69+286.19(+0.71%)

News that makes you smarter and richer... For free.

Living Cell Technologies Limited (LVCLF)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.9004%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,801.69
+286.19(+0.71%)