Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Linkage Global Inc - Ordinary Shares (NQ: LGCB )

0.2712 +0.0012 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.2600 0.2830 0.2540 0.2712 710,779 +0.00(+1.19%)
Oct 29, 2024 0.3100 0.3190 0.2540 0.2680 1,475,216 -0.03(-11.32%)
Oct 28, 2024 0.3400 0.3570 0.3022 0.3022 1,656,476 -0.07(-18.30%)
Oct 25, 2024 0.3010 0.3699 0.3010 0.3699 4,472,002 +0.04(+11.08%)
Oct 24, 2024 0.4800 0.6281 0.3155 0.3330 182,330,048 +0.07(+24.49%)
Oct 23, 2024 0.2840 0.2840 0.2661 0.2675 596,639 -0.01(-3.57%)
Oct 22, 2024 0.2800 0.2835 0.2652 0.2774 163,054 +0.01(+3.05%)
Oct 21, 2024 0.2871 0.2990 0.2642 0.2692 257,738 -0.01(-3.96%)
Oct 18, 2024 0.2880 0.2979 0.2702 0.2803 415,522 -0.01(-2.67%)
Oct 17, 2024 0.2800 0.2940 0.2684 0.2880 273,147 +0.02(+8.27%)
Oct 16, 2024 0.2561 0.2790 0.2561 0.2660 186,521 +0.01(+3.87%)
Oct 15, 2024 0.2600 0.2777 0.2510 0.2561 174,535 -0.01(-4.26%)
Oct 14, 2024 0.2853 0.3000 0.2650 0.2675 176,588 -0.02(-8.08%)
Oct 11, 2024 0.3000 0.3050 0.2898 0.2910 142,108 -0.01(-4.59%)
Oct 10, 2024 0.2950 0.3075 0.2900 0.3050 107,502 -0.00(-0.03%)
Oct 09, 2024 0.3200 0.3200 0.2811 0.3051 275,000 -0.01(-2.52%)
Oct 08, 2024 0.3390 0.3483 0.3054 0.3130 95,868 -0.02(-5.38%)
Oct 07, 2024 0.3596 0.3596 0.3240 0.3308 123,065 -0.03(-8.11%)
Oct 04, 2024 0.2920 0.3750 0.2915 0.3600 390,942 +0.06(+21.25%)
Oct 03, 2024 0.2848 0.3051 0.2800 0.2969 96,117 +0.00(+1.12%)
Oct 02, 2024 0.3450 0.3700 0.2879 0.2936 274,273 -0.06(-16.45%)
Oct 01, 2024 0.3860 0.3890 0.3303 0.3514 205,695 -0.03(-8.96%)
Sep 30, 2024 0.4100 0.4241 0.3600 0.3860 324,380 -0.01(-3.26%)
Sep 27, 2024 0.3862 0.4060 0.3720 0.3990 536,415 -0.00(-1.21%)
Sep 26, 2024 0.4000 0.4156 0.3850 0.4039 302,017 -0.00(-0.52%)
Sep 25, 2024 0.4131 0.4240 0.4000 0.4060 366,287 -0.02(-4.47%)
Sep 24, 2024 0.4129 0.4579 0.4050 0.4250 1,308,470 -0.02(-5.05%)
Sep 23, 2024 0.5000 0.5047 0.3900 0.4476 19,813,096 +0.03(+7.00%)
Sep 20, 2024 0.9591 0.9591 0.3854 0.4183 2,166,859 -0.57(-57.70%)
Sep 19, 2024 1.160 1.230 0.9888 0.9888 187,762 -0.17(-14.76%)
Sep 18, 2024 1.250 1.260 1.110 1.160 14,340 -0.14(-10.56%)
Sep 17, 2024 1.300 1.370 1.190 1.297 21,392 -0.02(-1.74%)
Sep 16, 2024 1.230 1.320 1.230 1.320 5,625 +0.01(+0.76%)
Sep 13, 2024 1.120 1.350 1.120 1.310 27,773 +0.08(+6.50%)
Sep 12, 2024 1.280 1.280 1.200 1.230 17,523 +0.00(+0.00%)
Sep 10, 2024 1.230 494 -0.13(-9.56%)
Sep 09, 2024 1.400 1.475 1.350 1.360 30,489 -0.19(-12.26%)
Sep 06, 2024 1.770 1.770 1.430 1.550 25,809 +0.03(+1.64%)
Sep 05, 2024 1.760 1.760 1.502 1.525 2,647 -0.06(-3.48%)
Sep 04, 2024 1.620 1.650 1.310 1.580 14,192 -0.09(-5.39%)
Sep 03, 2024 1.640 1.680 1.610 1.670 2,160 -0.01(-0.60%)
Aug 30, 2024 1.680 1.760 1.660 1.680 3,401 -0.04(-2.33%)
Aug 29, 2024 1.650 1.770 1.650 1.720 9,088 +0.04(+2.38%)
Aug 28, 2024 1.760 1.770 1.661 1.680 5,657 -0.07(-4.00%)
Aug 27, 2024 1.660 1.760 1.660 1.750 989 +0.00(+0.00%)
Aug 26, 2024 1.670 1.750 1.670 1.750 6,896 -0.01(-0.57%)
Aug 23, 2024 1.600 1.770 1.600 1.760 3,696 +0.01(+0.57%)
Aug 22, 2024 1.890 1.900 1.750 1.750 2,145 -0.16(-8.38%)
Aug 21, 2024 1.655 1.915 1.655 1.910 1,132 -0.04(-2.05%)
Aug 20, 2024 1.990 1.990 1.610 1.950 9,622 +0.05(+2.63%)
Aug 19, 2024 1.960 1.965 1.544 1.900 51,644 -0.08(-4.04%)
Aug 16, 2024 2.002 2.020 1.955 1.980 3,307 -0.01(-0.54%)
Aug 15, 2024 1.820 2.050 1.820 1.991 8,317 +0.18(+9.99%)
Aug 14, 2024 1.810 1.810 1.810 1.810 336 -0.02(-1.36%)
Aug 13, 2024 1.880 1.880 1.722 1.835 7,508 -0.10(-5.33%)
Aug 12, 2024 2.121 2.200 1.835 1.938 14,489 -0.25(-11.49%)
Aug 09, 2024 2.120 2.270 2.060 2.190 11,703 -0.01(-0.45%)
Aug 08, 2024 2.480 2.590 2.100 2.200 32,132 -0.23(-9.47%)
Aug 07, 2024 2.350 2.450 2.350 2.430 3,899 +0.10(+4.29%)
Aug 06, 2024 2.220 2.459 2.210 2.330 21,434 +0.04(+1.53%)
Aug 05, 2024 2.320 2.360 2.200 2.295 18,950 -0.17(-6.90%)
Aug 02, 2024 2.675 2.675 2.400 2.465 16,464 -0.23(-8.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.