LBCC - Long Blockchain Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.46000.46000.35000.36000.360020,100
Jun 17, 20190.45000.46000.45000.46000.46002,900
Jun 14, 20190.44000.45000.35000.44000.44005,500
Jun 13, 20190.48000.48000.44000.44000.44001,600
Jun 12, 20190.44000.45000.35000.40000.40006,000
Jun 11, 20190.41000.44000.36000.40000.400014,300
Jun 10, 20190.33000.46000.33000.41000.41006,600
Jun 07, 20190.44000.44000.40000.40000.400025,800
Jun 06, 20190.33000.44000.33000.43000.430012,700
Jun 05, 20190.40000.45000.36000.45000.450029,100
Jun 04, 20190.42000.42000.40000.41000.410020,900
Jun 03, 20190.48000.48000.40000.45000.450012,900
May 31, 20190.47000.49000.44000.49000.49003,900
May 30, 20190.50000.53000.40000.48000.480031,100
May 29, 20190.60000.60000.40000.53000.530017,900
May 28, 20190.57000.61000.33000.55000.5500166,300
May 24, 20190.24000.50000.24000.48000.4800299,200
May 23, 20190.23000.25000.23000.25000.25007,400
May 22, 20190.21000.25000.21000.24000.24004,300
May 21, 20190.23000.23000.22000.23000.23003,800
May 20, 20190.24000.24000.21000.24000.240029,400
May 17, 20190.24000.26000.24000.26000.26002,400
May 16, 20190.21000.27000.21000.25000.250012,000
May 15, 20190.27000.30000.24000.24000.240048,600
May 14, 20190.29000.30000.25000.27000.270032,000
May 13, 20190.20000.29000.20000.27000.270056,500
May 10, 20190.26000.26000.20000.23000.230044,500
May 09, 20190.28000.28000.26000.26000.260016,200
May 08, 20190.28000.28000.25000.28000.280024,400
May 07, 20190.34000.34000.27000.32000.320028,000
May 06, 20190.27000.35000.27000.34000.340048,900
May 03, 20190.27000.35000.27000.35000.350025,500
May 02, 20190.30000.35000.26000.35000.350020,600
May 01, 20190.36000.36000.28000.36000.360019,500
Apr 30, 20190.37000.37000.33000.37000.370013,600
Apr 29, 20190.29000.38000.29000.36000.360030,900
Apr 26, 20190.32000.38000.32000.38000.38009,700
Apr 25, 20190.36000.38000.28000.38000.38008,400
Apr 24, 20190.36000.37000.32000.37000.370016,900
Apr 23, 20190.36000.39000.36000.39000.39008,300
Apr 22, 20190.30000.40000.30000.40000.400023,000
Apr 18, 20190.36000.41000.36000.40000.40009,000
Apr 17, 20190.43000.43000.36000.39000.390011,300
Apr 16, 20190.42000.42000.35000.40000.400016,500
Apr 15, 20190.37000.45000.37000.45000.450010,600
Apr 12, 20190.43000.47000.40000.40000.400042,900
Apr 11, 20190.40000.45000.37000.43000.430030,300
Apr 10, 20190.24000.45000.24000.42000.420013,100
Apr 09, 20190.43000.44000.40000.43000.430030,300
Apr 08, 20190.49000.49000.36000.46000.460027,900
Apr 05, 20190.53000.53000.45000.49000.490027,300
Apr 04, 20190.53000.57000.50000.53000.530079,500
Apr 03, 20190.53000.60000.51000.57000.570088,400
Apr 02, 20190.52000.53000.48000.51000.5100101,800
Apr 01, 20190.44000.52000.40000.52000.5200168,700
Mar 29, 20190.42000.44000.36000.44000.440086,100
Mar 28, 20190.36000.40000.35000.40000.400055,900
Mar 27, 20190.36000.39000.36000.39000.390024,800
Mar 26, 20190.40000.40000.25000.39000.3900169,800
Mar 25, 20190.34000.40000.34000.40000.400046,100
Mar 22, 20190.34000.42000.34000.36000.3600128,600
Mar 21, 20190.40000.42000.37000.40000.400074,200
Mar 20, 20190.37000.40000.35000.40000.4000191,900
Mar 19, 20190.40000.40000.35000.40000.400082,800
Mar 18, 20190.37000.39000.36000.38000.380061,100
Mar 15, 20190.41000.42000.37000.38000.3800117,600
Mar 14, 20190.31000.40000.31000.38000.3800507,500
Mar 13, 20190.33000.34000.31000.33000.330025,800
Mar 12, 20190.35000.35000.32000.34000.340017,500
Mar 11, 20190.33000.35000.32000.33000.330013,900
Mar 08, 20190.33000.34000.31000.32000.320035,800
Mar 07, 20190.34000.35000.33000.34000.340010,000
Mar 06, 20190.33000.35000.32000.35000.350050,000
Mar 05, 20190.31000.34000.31000.34000.340025,300
Mar 04, 20190.35000.35000.31000.35000.350051,400
Mar 01, 20190.35000.35000.33000.35000.35002,500
Feb 28, 20190.35000.35000.31000.34000.340063,700
Feb 27, 20190.36000.37000.34000.34000.340047,600
Feb 26, 20190.37000.39000.35000.36000.360022,200
Feb 25, 20190.33000.40000.31000.37000.370042,500
Feb 22, 20190.27000.35000.27000.35000.3500217,100
Feb 21, 20190.29000.29000.28000.29000.290011,600
Feb 20, 20190.25000.33000.25000.29000.290078,700
Feb 19, 20190.28000.39000.28000.36000.3600472,400
Feb 15, 20190.30000.30000.24000.27000.270046,100
Feb 14, 20190.32000.32000.25000.30000.300068,500
Feb 13, 20190.18000.34000.17000.32000.3200360,900
Feb 12, 20190.18000.20000.17000.20000.20004,500
Feb 11, 20190.21000.21000.14000.20000.200012,400
Feb 08, 20190.19000.21000.19000.21000.210025,000
Feb 07, 20190.21000.21000.18000.20000.200012,700
Feb 06, 20190.20000.21000.19000.21000.21004,300
Feb 05, 20190.20000.21000.19000.21000.210077,900
Feb 04, 20190.15000.21000.15000.21000.210075,900
Feb 01, 20190.19000.19000.18000.19000.190024,700
Jan 31, 20190.18000.19000.18000.19000.190010,200
Jan 30, 20190.16000.18000.16000.18000.1800107,400
Jan 29, 20190.16000.18000.16000.18000.180018,000
Jan 28, 20190.20000.20000.16000.19000.19009,100
Jan 25, 20190.19000.20000.17000.20000.20006,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...