U.S. markets closed

Laser Energetics, Inc. (LNGT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0017+0.0001 (+6.25%)
At close: 2:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20210.00240.00240.00170.00170.0017137,950
Apr 21, 20210.00180.00180.00160.00160.00161,250,000
Apr 20, 20210.00270.00270.00230.00230.0023513,500
Apr 19, 20210.00280.00280.00230.00240.002422,250
Apr 16, 20210.00180.00180.00180.00180.001864,696
Apr 15, 20210.00190.00190.00180.00180.001839,969
Apr 14, 20210.00300.00380.00180.00180.00183,924,283
Apr 13, 20210.00220.00290.00200.00290.00293,480,663
Apr 12, 20210.00110.00200.00110.00160.00161,335,941
Apr 09, 20210.00140.00160.00110.00110.0011586,016
Apr 08, 20210.00130.00130.00130.00130.0013-
Apr 07, 20210.00130.00130.00130.00130.0013-
Apr 06, 20210.00130.00130.00130.00130.0013-
Apr 05, 20210.00150.00150.00130.00130.001331,500
Apr 01, 20210.00130.00150.00130.00150.0015127,000
Mar 31, 20210.00140.00170.00110.00110.00111,324,913
Mar 30, 20210.00140.00140.00130.00130.0013774,030
Mar 29, 20210.00160.00160.00130.00130.0013118,133
Mar 26, 20210.00160.00160.00160.00160.0016-
Mar 25, 20210.00160.00160.00160.00160.001630,000
Mar 24, 20210.00130.00130.00130.00130.001355,000
Mar 23, 20210.00170.00170.00130.00130.001330,023
Mar 22, 20210.00160.00160.00160.00160.0016-
Mar 19, 20210.00170.00180.00160.00160.0016113,823
Mar 18, 20210.00160.00170.00160.00160.00161,032,000
Mar 17, 20210.00160.00180.00140.00180.0018234,540
Mar 16, 20210.00120.00140.00120.00140.0014317,000
Mar 15, 20210.00140.00140.00120.00120.0012717,733
Mar 12, 20210.00130.00130.00130.00130.0013-
Mar 11, 20210.00180.00180.00130.00130.0013788,349
Mar 10, 20210.00140.00160.00140.00160.0016177,573
Mar 09, 20210.00130.00130.00130.00130.001350,000
Mar 08, 20210.00130.00130.00130.00130.001365,000
Mar 05, 20210.00130.00130.00130.00130.001310,000
Mar 04, 20210.00140.00140.00140.00140.001493,900
Mar 03, 20210.00180.00180.00140.00150.00151,195,862
Mar 02, 20210.00180.00180.00140.00160.0016792,864
Mar 01, 20210.00200.00200.00140.00180.0018272,100
Feb 26, 20210.00220.00220.00180.00200.0020347,700
Feb 25, 20210.00140.00140.00140.00140.001410,000
Feb 24, 20210.00160.00220.00160.00160.0016628,374
Feb 23, 20210.00160.00160.00160.00160.00168,000
Feb 22, 20210.00160.00160.00160.00160.0016310,000
Feb 19, 20210.00190.00190.00160.00160.001620,100
Feb 18, 20210.00300.00300.00190.00190.0019316,778
Feb 17, 20210.00270.00300.00190.00190.0019535,750
Feb 16, 20210.00260.00300.00150.00250.0025837,807
Feb 12, 20210.00240.00300.00240.00240.00241,970,835
Feb 11, 20210.00240.00300.00240.00250.00251,961,900
Feb 10, 20210.00260.00260.00180.00240.00243,115,827
Feb 09, 20210.00170.00290.00170.00170.00172,590,212
Feb 08, 20210.00170.00180.00110.00110.0011412,665
Feb 05, 20210.00100.00160.00100.00160.00161,949,999
Feb 04, 20210.00100.00160.00100.00140.001462,936
Feb 03, 20210.00140.00150.00140.00150.0015103,001
Feb 02, 20210.00130.00140.00120.00120.0012115,000
Feb 01, 20210.00140.00140.00100.00120.0012542,264
Jan 29, 20210.00100.00140.00100.00120.001273,850
Jan 28, 20210.00140.00140.00100.00100.0010287,000
Jan 27, 20210.00140.00140.00100.00100.0010135,100
Jan 26, 20210.00130.00140.00100.00100.0010573,081
Jan 25, 20210.00110.00110.00090.00090.0009409,933
Jan 22, 20210.00100.00120.00100.00100.0010108,000
Jan 21, 20210.00100.00100.00100.00100.0010174,000
Jan 20, 20210.00090.00090.00080.00080.0008119,250
Jan 19, 20210.00120.00120.00090.00090.000960,000
Jan 15, 20210.00120.00120.00120.00120.001250,000
Jan 14, 20210.00090.00120.00070.00120.0012923,834
Jan 13, 20210.00090.00090.00090.00090.0009-
Jan 12, 20210.00090.00090.00090.00090.00091,000
Jan 11, 20210.00110.00110.00100.00100.00109,000
Jan 08, 20210.00090.00090.00090.00090.000985,945
Jan 07, 20210.00130.00130.00090.00100.0010220,001
Jan 06, 20210.00100.00120.00100.00120.001220,000
Jan 05, 20210.00090.00120.00090.00120.0012869,564
Jan 04, 20210.00090.00090.00090.00090.0009600,000
Dec 31, 20200.00160.00160.00090.00090.00091,364,113
Dec 30, 20200.00070.00230.00070.00110.001115,932,769
Dec 29, 20200.00100.00130.00070.00080.000811,507,097
Dec 28, 20200.00090.00130.00080.00130.00131,630,300
Dec 24, 20200.00130.00130.00130.00130.0013-
Dec 23, 20200.00090.00130.00090.00130.0013270,000
Dec 22, 20200.00100.00100.00100.00100.00109,000
Dec 21, 20200.00130.00130.00100.00130.0013437,888
Dec 18, 20200.00080.00090.00080.00090.0009135,000
Dec 17, 20200.00100.00100.00100.00100.0010-
Dec 16, 20200.00080.00110.00080.00100.001050,000
Dec 15, 20200.00120.00120.00080.00080.000812,000
Dec 14, 20200.00130.00130.00120.00120.001240,000
Dec 11, 20200.00110.00140.00090.00130.00132,029,891
Dec 10, 20200.00100.00120.00100.00120.0012340,931
Dec 09, 20200.00100.00100.00100.00100.001012,000
Dec 08, 20200.00080.00100.00080.00100.0010809,039
Dec 07, 20200.00080.00080.00080.00080.000810,000
Dec 04, 20200.00090.00090.00090.00090.0009-
Dec 03, 20200.00100.00100.00090.00090.0009630,000
Dec 02, 20200.00070.00100.00070.00100.00103,017,320
Dec 01, 20200.00080.00090.00080.00090.00092,039,013
Nov 30, 20200.00090.00090.00090.00090.00091,100,000
Nov 27, 20200.00070.00090.00070.00080.00082,830,527
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...