Canada markets closed

Lattice Biologics Ltd. (LBL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0300-0.0050 (-14.29%)
At close: 2:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.03000.03000.03000.03000.030035,000
Oct. 22, 20200.04000.04000.04000.04000.0400-
Oct. 21, 20200.03000.04000.03000.04000.0400145,600
Oct. 20, 20200.03000.03000.03000.03000.0300272,700
Oct. 19, 20200.03000.03000.03000.03000.0300-
Oct. 16, 20200.03000.03000.03000.03000.0300182,000
Oct. 15, 20200.04000.04000.04000.04000.04002,000
Oct. 14, 20200.03000.04000.03000.04000.040039,300
Oct. 13, 20200.03000.03000.03000.03000.030093,000
Oct. 09, 20200.03000.04000.03000.04000.040028,000
Oct. 08, 20200.04000.04000.04000.04000.040012,000
Oct. 07, 20200.04000.04000.03000.04000.040019,000
Oct. 06, 20200.04000.04000.04000.04000.04007,000
Oct. 05, 20200.04000.04000.04000.04000.040026,000
Oct. 02, 20200.04000.04000.04000.04000.0400-
Oct. 01, 20200.04000.04000.04000.04000.0400500
Sep. 30, 20200.04000.04000.04000.04000.04005,600
Sep. 29, 20200.05000.05000.04000.04000.040013,000
Sep. 28, 20200.04000.04000.04000.04000.04001,500
Sep. 25, 20200.04000.04000.04000.04000.04005,000
Sep. 24, 20200.04000.04000.04000.04000.0400105,400
Sep. 23, 20200.04000.04000.04000.04000.0400277,000
Sep. 22, 20200.04000.04000.04000.04000.040063,200
Sep. 21, 20200.05000.05000.04000.04000.0400270,100
Sep. 18, 20200.04000.06000.04000.05000.05001,130,600
Sep. 17, 20200.04000.04000.04000.04000.040012,300
Sep. 16, 20200.04000.04000.04000.04000.0400262,400
Sep. 15, 20200.03000.04000.03000.04000.0400332,000
Sep. 14, 20200.03000.03000.03000.03000.030070,900
Sep. 11, 20200.03000.03000.03000.03000.0300250,600
Sep. 10, 20200.03000.03000.03000.03000.030065,000
Sep. 09, 20200.03000.03000.03000.03000.0300489,600
Sep. 08, 20200.03000.03000.03000.03000.0300648,100
Sep. 04, 20200.03000.03000.03000.03000.0300148,000
Sep. 03, 20200.03000.03000.03000.03000.03001,947,800
Sep. 02, 20200.04000.04000.04000.04000.040061,900
Sep. 01, 20200.04000.04000.04000.04000.040033,000
Aug. 31, 20200.04000.04000.04000.04000.040057,000
Aug. 28, 20200.05000.05000.05000.05000.0500-
Aug. 27, 20200.05000.05000.04000.05000.0500274,000
Aug. 26, 20200.04000.05000.04000.04000.0400138,000
Aug. 25, 20200.05000.05000.04000.04000.040091,000
Aug. 24, 20200.05000.05000.05000.05000.050016,300
Aug. 21, 20200.05000.05000.05000.05000.0500389,000
Aug. 20, 20200.05000.05000.05000.05000.050092,800
Aug. 19, 20200.05000.06000.05000.06000.060035,300
Aug. 18, 20200.05000.05000.05000.05000.0500308,500
Aug. 17, 20200.05000.05000.05000.05000.050014,100
Aug. 14, 20200.05000.05000.05000.05000.050053,100
Aug. 13, 20200.05000.05000.05000.05000.0500160,000
Aug. 12, 20200.05000.05000.05000.05000.0500-
Aug. 11, 20200.05000.05000.05000.05000.050020,000
Aug. 10, 20200.05000.05000.05000.05000.050085,500
Aug. 07, 20200.05000.05000.05000.05000.050064,300
Aug. 06, 20200.05000.05000.05000.05000.05006,800
Aug. 05, 20200.05000.05000.05000.05000.05003,000
Aug. 04, 20200.05000.05000.04000.05000.050098,400
Jul. 31, 20200.05000.05000.05000.05000.050031,000
Jul. 30, 20200.05000.05000.05000.05000.0500341,700
Jul. 29, 20200.05000.05000.05000.05000.0500166,100
Jul. 28, 20200.05000.05000.05000.05000.050062,000
Jul. 27, 20200.06000.06000.05000.05000.0500281,000
Jul. 24, 20200.05000.06000.05000.05000.0500261,000
Jul. 23, 20200.05000.05000.05000.05000.050021,000
Jul. 22, 20200.05000.05000.05000.05000.0500-
Jul. 21, 20200.05000.05000.05000.05000.0500142,500
Jul. 20, 20200.05000.05000.05000.05000.0500167,700
Jul. 17, 20200.05000.05000.05000.05000.0500113,000
Jul. 16, 20200.05000.05000.05000.05000.0500153,000
Jul. 15, 20200.05000.05000.05000.05000.0500493,200
Jul. 14, 20200.06000.06000.05000.05000.0500809,800
Jul. 13, 20200.06000.06000.06000.06000.060063,000
Jul. 10, 20200.07000.07000.05000.05000.0500593,600
Jul. 09, 20200.07000.07000.07000.07000.070059,500
Jul. 08, 20200.08000.08000.07000.07000.0700186,900
Jul. 07, 20200.07000.08000.07000.07000.0700272,400
Jul. 06, 20200.06000.07000.06000.07000.0700295,000
Jul. 03, 20200.06000.07000.06000.06000.060087,300
Jul. 02, 20200.05000.06000.05000.06000.0600194,800
Jun. 30, 20200.05000.05000.05000.05000.0500257,000
Jun. 29, 20200.05000.05000.05000.05000.0500233,100
Jun. 26, 20200.05000.06000.05000.05000.0500293,200
Jun. 25, 20200.05000.05000.05000.05000.0500218,400
Jun. 24, 20200.05000.05000.05000.05000.050080,000
Jun. 23, 20200.05000.05000.05000.05000.0500169,800
Jun. 22, 20200.05000.05000.05000.05000.05009,000
Jun. 19, 20200.06000.06000.05000.05000.050058,000
Jun. 18, 20200.05000.05000.05000.05000.050014,100
Jun. 17, 20200.06000.06000.05000.05000.05008,100
Jun. 16, 20200.06000.06000.06000.06000.060082,300
Jun. 15, 20200.06000.06000.05000.06000.0600207,300
Jun. 12, 20200.06000.06000.05000.06000.060052,000
Jun. 11, 20200.05000.06000.05000.05000.0500104,200
Jun. 10, 20200.05000.06000.05000.06000.0600104,100
Jun. 09, 20200.05000.05000.05000.05000.050039,200
Jun. 08, 20200.05000.06000.05000.05000.0500151,000
Jun. 05, 20200.05000.05000.05000.05000.050080,500
Jun. 04, 20200.05000.05000.05000.05000.050030,900
Jun. 03, 20200.05000.05000.05000.05000.050041,300
Jun. 02, 20200.06000.06000.05000.05000.0500288,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...