Quantcast

Long Blockchain Corp. Historical Stock Prices

LBCC 
$0.15
*  
0.015
11.11 %
Get LBCC Alerts
*Delayed - data as of Sep. 19, 2018 15:23 ET  -  Find a broker to begin trading LBCC now


Community Rating:
View:    LBCC 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 18-JUN-2018 TO 18-SEP-2018

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.
15:23 N/A 0.15 0.1201 0.15 69,102
09/18/2018 0.13 0.15 0.11 0.135 62,405
09/17/2018 0.155 0.155 0.11 0.13 44,740
09/14/2018 0.179 0.179 0.1551 0.1577 3,689
09/13/2018 0.179 0.179 0.155 0.179 27,350
09/12/2018 0.1612 0.1781 0.155 0.155 25,427
09/11/2018 0.1765 0.1765 0.1612 0.1612 11,031
09/10/2018 0.181 0.198 0.155 0.1699 52,083
09/07/2018 0.1752 0.1868 0.1752 0.185 25,810
09/06/2018 0.1755 0.1787 0.156 0.1787 28,944
09/05/2018 0.1561 0.2 0.1561 0.18 22,172
09/04/2018 0.1805 0.2 0.1725 0.179 55,062
08/31/2018 0.21 0.21 0.18 0.1953 26,217
08/30/2018 0.175 0.2 0.175 0.2 14,937
08/29/2018 0.21 0.21 0.172 0.175 14,788
08/28/2018 0.1995 0.21 0.181 0.1913 71,918
08/27/2018 0.198 0.22 0.181 0.195 19,186
08/24/2018 0.181 0.205 0.17 0.181 35,649
08/23/2018 0.23 0.23 0.155 0.19 155,388
08/22/2018 0.24 0.25 0.15 0.23 75,969
08/21/2018 0.2363 0.26 0.2363 0.24 4,764
08/20/2018 0.2363 0.26 0.2362 0.24 65,198
08/17/2018 0.255 0.255 0.23 0.2362 11,149
08/16/2018 0.2313 0.255 0.2251 0.255 8,531
08/15/2018 0.2675 0.2675 0.2251 0.255 9,828
08/14/2018 0.26 0.26 0.2301 0.26 14,858
08/13/2018 0.2225 0.27 0.2225 0.235 20,349
08/10/2018 0.25 0.29 0.2 0.225 27,367
08/09/2018 0.2634 0.2738 0.25 0.251 44,754
08/08/2018 0.29 0.3297 0.271 0.2744 17,339
08/07/2018 0.2984 0.2984 0.29 0.2905 55,959
08/06/2018 0.3076 0.3298 0.2901 0.2901 14,554
08/03/2018 0.3 0.33 0.3 0.3076 13,377
08/02/2018 0.325 0.33 0.3 0.3001 32,573
08/01/2018 0.301 0.3438 0.301 0.3438 8,717
07/31/2018 0.4 0.4 0.311 0.335 22,150
07/30/2018 0.3201 0.36 0.31 0.3362 49,458
07/27/2018 0.3615 0.37 0.3101 0.3201 52,045
07/26/2018 0.385 0.385 0.342 0.36 17,446
07/25/2018 0.341 0.385 0.341 0.385 6,431
07/24/2018 0.361 0.385 0.36 0.36 11,802
07/23/2018 0.361 0.39 0.361 0.3639 18,278
07/20/2018 0.341 0.39 0.341 0.361 36,678
07/19/2018 0.3475 0.4263 0.3468 0.361 35,111
07/18/2018 0.397 0.43 0.385 0.385 111,451
07/17/2018 0.311 0.44 0.311 0.385 94,119
07/16/2018 0.332 0.38 0.332 0.38 9,285
07/13/2018 0.3101 0.3355 0.3101 0.332 5,343
07/12/2018 0.3301 0.38 0.3301 0.378 16,719
07/11/2018 0.3 0.3312 0.3 0.32 40,015
07/10/2018 0.4 0.4 0.32 0.33 301,688
07/09/2018 0.33 0.4499 0.33 0.44 66,279
07/06/2018 0.4052 0.45 0.4002 0.4109 53,247
07/05/2018 0.401 0.4506 0.4001 0.4001 17,442
07/03/2018 0.4598 0.4598 0.4 0.459 35,169
07/02/2018 0.48 0.48 0.4 0.4499 20,044
06/29/2018 0.4 0.4325 0.363 0.391 35,652
06/28/2018 0.4 0.4 0.353 0.37 51,843
06/27/2018 0.405 0.43 0.355 0.355 54,174
06/26/2018 0.461 0.48 0.43 0.43 73,236
06/25/2018 0.4999 0.55 0.431 0.49 87,380
06/22/2018 0.4355 0.5 0.4355 0.4999 39,332
06/21/2018 0.438 0.5212 0.4001 0.4999 253,012
06/20/2018 0.43 0.448 0.3865 0.438 20,768
06/19/2018 0.46 0.46 0.41 0.4238 53,461
06/18/2018 0.331 0.48 0.33 0.4726 278,258
*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?

Smart Portfolio