Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LZG International, Inc. (LZGI)

Other OTC - Other OTC Delayed Price. Currency in USD
2.2500-0.2500 (-10.00%)
At close: 12:48PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20222.37502.50002.25002.25002.25001,100
Nov 23, 20222.50002.50002.50002.50002.50001,300
Nov 22, 20222.50002.50002.50002.50002.50003,300
Nov 21, 20222.50002.50002.35002.35002.350018,394
Nov 18, 20222.55002.55002.46002.50002.50007,200
Nov 17, 20222.55002.55002.47002.50002.500011,200
Nov 16, 20222.85002.85002.80002.80002.80004,321
Nov 15, 20222.75002.80002.75002.80002.80008,844
Nov 14, 20222.80002.80002.65002.80002.80006,700
Nov 11, 20222.80002.80002.80002.80002.80005,600
Nov 10, 20222.75002.80002.50002.70002.70004,895
Nov 09, 20222.80002.80002.75002.75002.7500900
Nov 08, 20222.75002.99002.75002.90002.90004,007
Nov 07, 20222.85002.85002.70002.70002.7000300
Nov 04, 20223.05003.07002.80002.80002.800015,053
Nov 03, 20223.20003.20002.89403.05003.050010,549
Nov 02, 20223.05003.15003.00003.15003.150012,300
Nov 01, 20223.00003.20002.88203.05003.050013,500
Oct 31, 20222.91003.00002.90003.00003.00002,550
Oct 28, 20223.00003.20003.00003.20003.20006,000
Oct 27, 20223.01003.05003.00003.05003.05006,750
Oct 26, 20223.18003.20003.10003.10003.100012,450
Oct 25, 20223.28003.30003.10003.15003.150022,700
Oct 24, 20223.24003.55003.24003.35003.350026,800
Oct 21, 20223.25003.25003.24003.24003.24005,000
Oct 20, 20223.40003.40003.20003.30003.300011,075
Oct 19, 20223.40003.53003.25003.25003.250039,095
Oct 18, 20223.55003.55003.30003.35003.350010,900
Oct 17, 20223.55003.55003.55003.55003.550011,250
Oct 14, 20223.55003.56003.55003.55003.55005,350
Oct 13, 20223.50003.65003.50003.65003.65001,700
Oct 12, 20223.48003.57503.27203.27203.272020,150
Oct 11, 20223.50003.50003.50003.50003.50001,000
Oct 10, 20223.55003.75003.50003.50003.500015,450
Oct 07, 20223.50003.55003.50003.55003.550040,750
Oct 06, 20223.35003.50003.04003.50003.500030,100
Oct 05, 20223.30003.36003.30003.35003.35008,900
Oct 04, 20223.25003.35003.25003.30003.300035,178
Oct 03, 20223.75003.75003.25003.25003.250014,322
Sep 30, 20222.75003.75002.60003.08003.080024,035
Sep 29, 20222.50003.00002.26002.65002.650022,706
Sep 28, 20222.13002.25002.10002.25002.250024,083
Sep 27, 20222.10002.10012.10002.10002.10002,600
Sep 26, 20222.10002.10002.00002.05002.050024,400
Sep 23, 20222.05002.15002.00002.00002.000026,255
Sep 22, 20222.05002.05002.00002.05002.050024,800
Sep 21, 20222.03002.07002.03002.07002.070026,850
Sep 20, 20222.70002.80002.00002.00002.000033,807
Sep 19, 20222.25002.25002.25002.25002.2500300
Sep 16, 20222.22002.22001.75001.75001.750025,200
Sep 15, 20222.00002.70001.51002.50002.50001,681
Sep 14, 20222.25002.40002.25002.30002.30003,200
Sep 13, 20222.28002.40002.28002.40002.40001,100
Sep 12, 20222.40002.40002.40002.40002.4000-
Sep 09, 20222.40002.40002.40002.40002.4000-
Sep 08, 20222.40002.40002.40002.40002.40001,000
Sep 07, 20222.40002.40002.40002.40002.400012,500
Sep 06, 20222.30002.30002.30002.30002.3000-
Sep 02, 20222.25002.30002.25002.30002.30008,622
Sep 01, 20222.50002.50002.50002.50002.5000278
Aug 31, 20222.40002.40002.40002.40002.4000100
Aug 30, 20222.80002.80002.80002.80002.8000234
Aug 29, 20222.70002.70002.50002.50002.5000575
Aug 26, 20222.55003.00002.50002.70002.70007,250
Aug 25, 20222.42402.42402.40002.40002.40001,980
Aug 24, 20222.52452.55002.45002.45002.45002,200
Aug 23, 20222.90002.90002.21252.50002.500065,560
Aug 22, 20222.60003.00002.60003.00003.0000800
Aug 19, 20222.60002.60002.60002.60002.6000100
Aug 18, 20222.70002.70002.70002.70002.7000-
Aug 17, 20222.75002.75002.70002.70002.7000900
Aug 16, 20222.50002.80002.50002.80002.80001,700
Aug 15, 20222.20002.20002.20002.20002.2000-
Aug 12, 20222.20002.20002.20002.20002.2000500
Aug 11, 20222.50002.50002.50002.50002.5000700
Aug 10, 20222.58002.58002.58002.58002.5800100
Aug 09, 20222.55002.55002.55002.55002.5500-
Aug 08, 20222.45002.55002.45002.55002.55001,504
Aug 05, 20222.15002.45002.15002.45002.45005,330
Aug 04, 20222.20002.22502.17002.22002.22004,700
Aug 03, 20222.22002.22002.22002.22002.2200-
Aug 02, 20222.22002.22002.22002.22002.2200-
Aug 01, 20222.28002.28002.22002.22002.22006,400
Jul 29, 20222.50002.50002.50002.50002.5000-
Jul 28, 20222.50002.50002.25002.50002.500010,300
Jul 27, 20222.50002.50002.50002.50002.5000-
Jul 26, 20222.50002.50002.50002.50002.5000344
Jul 25, 20222.60002.60002.60002.60002.6000-
Jul 22, 20222.60002.60002.57002.60002.60001,300
Jul 21, 20222.80002.80002.60002.60002.60001,600
Jul 20, 20223.05003.05003.05003.05003.0500-
Jul 19, 20223.05003.05003.05003.05003.0500100
Jul 18, 20223.05003.05003.05003.05003.0500100
Jul 15, 20224.05004.05004.05004.05004.0500-
Jul 14, 20224.05004.05004.05004.05004.05001,000
Jul 13, 20224.00004.00004.00004.00004.0000-
Jul 12, 20224.00004.00004.00004.00004.0000-
Jul 11, 20224.00004.00004.00004.00004.0000-
Jul 08, 20224.40004.40004.00004.00004.00001,212
Jul 07, 20225.00005.00004.45004.50004.50001,668
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement