U.S. markets closed

Link Global Technologies Inc. (LGLOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4081-0.0248 (-5.73%)
At close: 2:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.43000.43000.39800.40800.408019,200
Jun 17, 20210.43600.44100.41200.43300.433027,400
Jun 16, 20210.45500.46000.42600.44100.441021,400
Jun 15, 20210.45600.45600.42700.44100.441019,200
Jun 14, 20210.41400.45600.41400.44500.445049,700
Jun 11, 20210.44800.44800.41000.41600.416032,900
Jun 10, 20210.46000.46400.41300.43400.434069,600
Jun 09, 20210.40200.48000.40200.46600.466066,800
Jun 08, 20210.41900.42100.38700.39500.3950172,900
Jun 07, 20210.43700.44800.41700.43200.432028,900
Jun 04, 20210.43500.45900.42500.42800.428073,400
Jun 03, 20210.46600.46600.42300.42900.429072,200
Jun 02, 20210.47200.48600.45000.45000.450039,300
Jun 01, 20210.50300.52100.45900.47500.475085,800
May 28, 20210.50600.50700.48000.50000.500046,900
May 27, 20210.51800.52300.48600.50700.507086,200
May 26, 20210.48000.51300.48000.49300.493081,100
May 25, 20210.47100.50200.47100.49000.490076,200
May 24, 20210.51000.55000.43900.50000.500046,000
May 21, 20210.49600.51600.46900.50600.506070,200
May 20, 20210.49000.54800.48700.48700.4870182,700
May 19, 20210.49800.51800.43000.50000.5000211,900
May 18, 20210.51800.54100.51200.54000.540053,400
May 17, 20210.55500.57000.50000.51200.5120127,700
May 14, 20210.59300.61300.56100.58000.5800221,200
May 13, 20210.61000.61100.52000.58700.5870318,200
May 12, 20210.66500.67200.61000.61600.6160133,900
May 11, 20210.69000.69500.62000.65500.6550242,000
May 10, 20210.73000.73000.69000.69000.690088,400
May 07, 20210.70600.73000.68800.70200.7020122,400
May 06, 20210.71800.73000.68800.69800.6980111,500
May 05, 20210.73300.77600.70900.71800.7180190,800
May 04, 20210.80100.80100.70800.72000.7200319,500
May 03, 20210.85000.86000.77400.78000.7800387,300
Apr 30, 20210.78400.84800.77600.81500.8150237,900
Apr 29, 20210.88100.89800.76900.78000.7800453,000
Apr 28, 20210.95001.00000.85000.85800.85801,043,300
Apr 27, 20210.74500.87900.70500.84300.84301,525,700
Apr 26, 20210.72400.75200.71300.72400.7240143,200
Apr 23, 20210.68500.72900.65500.72900.7290149,300
Apr 22, 20210.68900.76100.68900.72100.7210328,800
Apr 21, 20210.66000.72300.66000.69600.696068,200
Apr 20, 20210.69000.70000.65000.66000.6600134,100
Apr 19, 20210.66200.74300.65000.72000.7200182,300
Apr 16, 20210.79000.80000.74000.74000.7400160,400
Apr 15, 20210.89200.89200.77900.80000.8000209,400
Apr 14, 20211.05001.06000.85000.89000.8900580,400
Apr 13, 20211.03001.10000.95001.03601.03601,186,400
Apr 12, 20210.70600.84000.70600.81900.819078,700
Apr 09, 20210.69500.70000.66000.66000.660079,700
Apr 08, 20210.66300.70100.66100.68300.683045,000
Apr 07, 20210.68600.69900.66500.67100.671040,800
Apr 06, 20210.71300.71500.68300.68300.683068,500
Apr 05, 20210.72100.74200.70100.70900.709037,800
Apr 01, 20210.76000.76100.71200.72800.728047,800
Mar 31, 20210.71400.80500.70000.74500.7450101,800
Mar 30, 20210.71800.73700.70900.71400.714038,000
Mar 29, 20210.77900.79500.72900.72900.729076,800
Mar 26, 20210.79900.79900.74800.78000.780026,700
Mar 25, 20210.75000.78000.67700.77000.770094,200
Mar 24, 20210.86800.87500.76000.79000.7900165,300
Mar 23, 20210.81000.88800.81000.86900.8690139,800
Mar 22, 20210.87400.89000.81000.81000.8100137,300
Mar 19, 20210.94801.00500.85900.88000.8800146,200
Mar 18, 20210.90801.02700.79000.92300.92301,366,900
Mar 17, 20210.92400.92400.76000.82000.8200633,900
Mar 16, 20210.94000.94000.83600.93000.930057,800
Mar 15, 20210.99101.01300.93800.96000.9600150,500
Mar 12, 20211.04001.04001.00001.01401.014017,600
Mar 11, 20211.08001.08001.02001.05001.050026,400
Mar 10, 20211.12001.12001.02001.04001.040027,800
Mar 09, 20211.12001.15001.01001.10001.100058,700
Mar 08, 20211.15001.15000.99001.04001.040068,700
Mar 05, 20211.01501.10500.90401.10501.1050180,200
Mar 04, 20211.16001.17001.00001.03501.035089,300
Mar 03, 20211.14001.17001.10501.12301.123077,500
Mar 02, 20211.18001.18001.08001.10001.100060,300
Mar 01, 20211.28001.28001.09001.09001.0900188,500
Feb 26, 20211.19501.30301.18001.24001.2400560,800
Feb 25, 20211.28201.36001.24001.27001.2700404,800
Feb 24, 20211.21001.32001.17901.25901.2590253,900
Feb 23, 20211.20001.26001.06401.19301.1930878,000
Feb 22, 20211.02901.34001.00001.32001.3200731,000
Feb 19, 20210.83001.00000.83000.99000.9900135,200
Feb 18, 20210.88500.90400.77300.82200.822097,000
Feb 17, 20210.82700.98100.78400.95700.9570118,600
Feb 16, 20210.79700.86500.76400.84500.8450345,000
Feb 12, 20210.75600.78100.75300.76300.763020,200
Feb 11, 20210.75000.75100.72000.72500.725015,100
Feb 10, 20210.85700.85700.72200.75800.758039,200
Feb 09, 20210.69300.83800.69300.83800.838036,300
Feb 08, 20210.68000.69800.66400.68300.683015,800
Feb 05, 20210.72000.72000.67000.67900.679018,900
Feb 04, 20210.68000.68000.64200.64400.64406,300
Feb 03, 20210.70600.70700.69200.69400.694033,400
Feb 02, 20210.67000.69500.54200.69100.691025,900
Feb 01, 20210.73300.73300.68300.68300.68308,800
Jan 29, 20210.81900.81900.73300.73300.73309,300
Jan 28, 20210.77600.78500.73300.73300.733011,900
Jan 27, 20210.76100.76100.74800.75000.750017,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...