Lihua International Inc Historical Stock Prices

LIWA 
$0.015
*  
unch
unch
Get LIWA Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading LIWA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0194  0.014  0.015 53,285
12/18/2014 0.014 0.0194 0.014 0.015 53,285
12/17/2014 0.0145 0.0199 0.0145 0.015 58,200
12/16/2014 0.0055 0.014 0.0055 0.014 44,565
12/15/2014 0.01 0.02 0.01 0.02 90,223
12/12/2014 0.012 0.0419 0.012 0.02 94,760
12/11/2014 0.02 0.0247 0.012 0.0187 601,531
12/10/2014 0.03 0.03 0.005 0.0206 183,690
12/09/2014 0.026 0.0648 0.02 0.029 1,189,059
12/08/2014 0.0205 0.04 0.0111 0.04 536,204
12/05/2014 0.025 0.0281 0.025 0.0281 14,217
12/04/2014 0.028 0.04 0.0279 0.03 47,497
12/03/2014 0.0251 0.04 0.0251 0.0295 26,030
12/02/2014 0.024 0.03 0.024 0.0251 98,909
12/01/2014 0.03 0.032 0.025 0.0251 377,182
11/28/2014 0.0301 0.0301 0.03 0.03 88,782
11/26/2014 0.0301 0.0329 0.03 0.0301 43,382
11/25/2014 0.0301 0.033 0.03 0.0301 58,966
11/24/2014 0.031 0.0351 0.031 0.033 75,592
11/21/2014 0.038 0.038 0.03 0.031 130,425
11/20/2014 0.0286 0.037 0.0286 0.029 11,820
11/19/2014 0.0262 0.0285 0.0262 0.0285 2,785
11/18/2014 0.0251 0.0648 0.0251 0.035 123,728
11/17/2014 0.0478 0.0478 0.025 0.0251 14,172
11/14/2014 0.01 0.0658 0.01 0.0599 210,794
11/13/2014 0.0201 0.021 0.0201 0.021 20,245
11/12/2014 0.0202 0.028 0.0202 0.028 5,778
11/11/2014 0.0201 0.0201 0.0201 0.0201 12,667
11/10/2014 0.015 0.0202 0.015 0.0201 184,750
11/07/2014 0.0251 0.0254 0.0251 0.0254 16,251
11/06/2014 0.02 0.0382 0.02 0.0251 15,568
11/05/2014 0.02 0.0385 0.02 0.0251 26,367
11/04/2014 0.03 0.035 0.03 0.03 82,449
11/03/2014 0.01 0.0389 0.01 0.03 77,957
10/31/2014 0.03 0.03 0.03 0.03 15,700
10/30/2014 0.03 0.03 0.03 0.03 13,100
10/29/2014 0.03 0.04 0.03 0.03 25,000
10/28/2014 0.02 0.0349 0.02 0.0349 18,302
10/27/2014 0.02 0.025 0.02 0.025 14,580
10/24/2014 0.0301 0.0301 0.0301 0.0301 300
10/23/2014 0.0301 0.0409 0.03 0.03 135,030
10/22/2014 0.03 0.048 0.03 0.0301 54,665
10/21/2014 0.025 0.05 0.025 0.0302 43,050
10/20/2014 0.01 0.0302 0.01 0.0302 13,209
10/17/2014 0.03 0.0596 0.02 0.0203 29,345
10/16/2014 0.0498 0.0498 0.0267 0.0301 75,366
10/15/2014 0.0499 0.0499 0.0499 0.0499 4,000
10/14/2014 0.01 0.0527 0.01 0.0527 99,900
10/13/2014 0.05 0.059 0.05 0.0505 108,965
10/10/2014 0.0501 0.0566 0.0501 0.0505 60,052
10/09/2014 0.0503 0.0568 0.0503 0.0515 19,999
10/08/2014 0.051 0.0571 0.05 0.0501 50,974
10/07/2014 0.0548 0.0569 0.05 0.0501 21,200
10/06/2014 0.055 0.0573 0.052 0.052 21,851
10/03/2014 0.0504 0.0598 0.05 0.05 21,469
10/02/2014 0.05 0.0598 0.05 0.05 78,053
10/01/2014 0.05 0.0598 0.05 0.0598 39,308
09/30/2014 0.06 0.06 0.05 0.05 476,026
09/29/2014 0.085 0.094 0.06 0.06 417,915
09/26/2014 0.0729 0.099 0.0602 0.0898 336,522
09/25/2014 0.0736 0.0736 0.0604 0.07 7,170
09/24/2014 0.06 0.064 0.06 0.064 53,650
09/23/2014 0.06 0.0647 0.06 0.06 83,806
09/22/2014 0.06 0.067 0.06 0.0647 63,208
09/19/2014 0.07 0.07 0.06 0.0683 75,837
09/18/2014 0.0602 0.068 0.0602 0.068 17,963
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?