Lihua International Inc Historical Stock Prices

LIWA 
0.008200
*  
unch
unch
Get LIWA Alerts
*Delayed - data as of May 24, 2016 10:17 ET  -  Find a broker to begin trading LIWA now


Community Rating:
View:    LIWA Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:17 N/A N/A N/A 0.0073 0
05/20/2016 0.0082 0.0082 0.0082 0.0082 1,575
05/19/2016 0.0073 0.0073 0.0073 0.0073 00
05/18/2016 0.0073 0.0073 0.0073 0.0073 00
05/17/2016 0.0073 0.0073 0.0073 0.0073 4,000
05/16/2016 0.0071 0.0117 0.0071 0.0117 16,410
05/13/2016 0.0117 0.0117 0.0117 0.0117 00
05/12/2016 0.0117 0.0117 0.0117 0.0117 00
05/11/2016 0.0071 0.0117 0.0071 0.0117 14,514
05/10/2016 0.0071 0.0117 0.0071 0.0117 16,138
05/09/2016 0.0071 0.0117 0.0071 0.0117 6,985
05/06/2016 0.0071 0.0117 0.0071 0.0117 10,268
05/05/2016 0.0082 0.0082 0.0082 0.0082 500
05/04/2016 0.0117 0.0117 0.0117 0.0117 00
05/03/2016 0.007 0.0117 0.007 0.0117 7,000
05/02/2016 0.0061 0.0061 0.0061 0.0061 102
04/29/2016 0.0115 0.0115 0.0115 0.0115 00
04/28/2016 0.0115 0.0115 0.0115 0.0115 00
04/27/2016 0.0117 0.0117 0.0111 0.0115 11,135
04/26/2016 0.0061 0.0099 0.0061 0.0099 12,100
04/25/2016 0.0011 0.0099 0.0011 0.0099 59,069
04/22/2016 0.0111 0.0111 0.0111 0.0111 00
04/21/2016 0.0053 0.0118 0.0053 0.0111 150,700
04/20/2016 0.009 0.009 0.009 0.009 10,000
04/19/2016 0.0051 0.0118 0.0051 0.0111 110,300
04/18/2016 0.0112 0.0112 0.0112 0.0112 00
04/15/2016 0.006 0.0112 0.006 0.0112 300
04/14/2016 0.0118 0.0118 0.0046 0.0118 12,780
04/13/2016 0.0045 0.0045 0.0045 0.0045 00
04/12/2016 0.0045 0.0045 0.0045 0.0045 00
04/11/2016 0.0045 0.0045 0.0045 0.0045 18,614
04/08/2016 0.006 0.0118 0.004 0.0118 110,753
04/07/2016 0.0118 0.0118 0.0118 0.0118 00
04/06/2016 0.006 0.0118 0.006 0.0118 1,550
04/05/2016 0.0055 0.0118 0.0055 0.0118 2,600
04/04/2016 0.0039 0.0118 0.0039 0.0118 894
04/01/2016 0.0076 0.0118 0.0038 0.0118 338,181
03/31/2016 0.0076 0.0076 0.0076 0.0076 3,963
03/30/2016 0.0076 0.0076 0.0076 0.0076 1,076
03/29/2016 0.0076 0.0076 0.0076 0.0076 503
03/28/2016 0.0115 0.0115 0.0076 0.0076 14,000
03/24/2016 0.0082 0.0118 0.0082 0.0118 9,100
03/23/2016 0.007 0.0118 0.007 0.0118 9,000
03/22/2016 0.0118 0.0118 0.0118 0.0118 18,000
03/21/2016 0.01 0.012 0.01 0.0118 734,088
03/18/2016 0.01 0.01 0.01 0.01 00
03/17/2016 0.01 0.01 0.01 0.01 00
03/16/2016 0.01 0.01 0.01 0.01 00
03/15/2016 0.0109 0.0109 0.01 0.01 47,285
03/14/2016 0.0089 0.0089 0.0065 0.0065 14,800
03/11/2016 0.0064 0.0089 0.0064 0.0089 4,262
03/10/2016 0.0056 0.0109 0.0056 0.0109 250
03/09/2016 0.0061 0.0101 0.0055 0.0101 114,992
03/08/2016 0.0105 0.0105 0.0105 0.0105 21,822
03/07/2016 0.0105 0.0105 0.0105 0.0105 00
03/04/2016 0.006 0.0105 0.0055 0.0105 2,886
03/03/2016 0.0105 0.0105 0.0105 0.0105 00
03/02/2016 0.0065 0.0105 0.0053 0.0105 20,350
03/01/2016 0.0053 0.0105 0.0053 0.0105 4,700
02/29/2016 0.0082 0.0109 0.006 0.0109 219,126
02/26/2016 0.0053 0.0067 0.0053 0.0067 10,300
02/25/2016 0.0109 0.0109 0.0109 0.0109 00
02/24/2016 0.0109 0.0109 0.0109 0.0109 00
02/23/2016 0.007 0.0109 0.0053 0.0109 38,619
02/22/2016 0.0109 0.0109 0.0109 0.0109 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?