Canada markets open in 1 hour 26 minutes

Linkage Global Inc (LGCB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.3500+0.2500 (+8.06%)
At close: 04:00PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20243.29003.35003.14003.35003.35005,600
Jun 17, 20243.45003.71303.00503.13003.1300132,800
Jun 14, 20243.17003.67003.16003.45003.450025,300
Jun 13, 20243.26003.82003.08803.30003.300040,700
Jun 12, 20242.72003.54002.45003.54003.5400238,800
Jun 11, 20242.78002.80002.68002.71002.71006,000
Jun 10, 20242.67602.86002.57002.81002.810012,600
Jun 07, 20243.10003.90002.62002.69002.6900111,300
Jun 06, 20242.68002.78002.68002.70002.70004,400
Jun 05, 20242.62002.90002.58002.88002.880014,900
Jun 04, 20242.86603.03002.55002.58002.580012,200
Jun 03, 20242.90003.16002.79002.84002.84006,300
May 31, 20243.04003.04002.80902.93002.930083,600
May 30, 20242.81003.04002.81003.04003.04007,100
May 29, 20242.90002.90002.74002.74002.74004,900
May 28, 20243.07003.07002.79002.79002.79004,800
May 24, 20243.04703.04702.77002.77002.77003,100
May 23, 20242.89902.89902.77002.77002.77003,600
May 22, 20243.09003.18002.63002.63002.630013,500
May 21, 20243.12503.23003.06003.08003.080014,600
May 20, 20243.15903.23903.05003.20003.200014,800
May 17, 20243.08003.36803.00003.00003.000023,000
May 16, 20243.21003.30003.10003.10003.10005,100
May 15, 20242.98003.40002.82003.21003.210012,200
May 14, 20242.86003.08002.74602.95002.95003,400
May 13, 20242.67003.21002.67003.18003.180026,500
May 10, 20242.81002.88002.70002.73002.730011,800
May 09, 20242.91002.99002.72002.80002.800026,300
May 08, 20242.96002.96002.90002.91002.91003,200
May 07, 20243.00003.15002.91002.91002.91003,100
May 06, 20243.01003.05003.00003.02003.020010,500
May 03, 20243.16003.16002.93002.93002.93008,500
May 02, 20243.12003.27003.10003.10003.10003,000
May 01, 20243.06903.38003.06903.11403.114010,400
Apr 30, 20243.30003.50003.20003.22003.220013,000
Apr 29, 20243.24003.27003.00003.14003.140024,300
Apr 26, 20243.34003.40503.19003.24003.24002,800
Apr 25, 20243.18003.29003.18003.29003.29006,500
Apr 24, 20243.26003.42003.19003.20003.200011,100
Apr 23, 20243.50003.60003.21603.27003.270013,200
Apr 22, 20243.24003.56003.00003.34003.340045,100
Apr 19, 20242.81003.00002.81002.99002.99007,600
Apr 18, 20242.96003.04002.40002.66002.660025,300
Apr 17, 20243.00003.05002.88503.02003.02005,500
Apr 16, 20243.19003.19002.99002.99002.990028,700
Apr 15, 20243.34003.46003.02703.03003.030027,000
Apr 12, 20243.49503.49502.66003.37003.370034,900
Apr 11, 20243.67003.67003.30003.31003.310010,400
Apr 10, 20243.44003.62603.44003.55003.550013,200
Apr 09, 20243.65003.75803.39003.52503.525033,900
Apr 08, 20243.87003.89003.45003.52003.520019,800
Apr 05, 20243.21003.75003.15003.65003.650020,100
Apr 04, 20243.24003.30003.01103.18003.180017,400
Apr 03, 20243.55003.89002.94002.95002.950028,100
Apr 02, 20243.65004.08003.25003.37003.3700108,500
Apr 01, 20242.71003.27002.71003.24003.240053,400
Mar 28, 20242.87003.12002.58002.73002.730012,600
Mar 27, 20242.66003.18202.66002.96002.960027,300
Mar 26, 20243.00003.23002.58502.74002.740066,400
Mar 25, 20242.16003.42002.16003.25003.2500180,200
Mar 22, 20242.28002.41002.08002.23002.230034,000
Mar 21, 20242.13002.34002.12002.26002.260049,000
Mar 20, 20241.93002.20001.91002.15002.150062,100
Mar 19, 20241.74901.90001.70001.83001.830017,500
Mar 18, 20241.78001.83001.65001.72001.720016,000
Mar 15, 20241.80001.80001.69101.77001.77008,800
Mar 14, 20241.84001.85001.71001.80001.800017,700
Mar 13, 20241.62001.96001.62001.84001.840090,900
Mar 12, 20241.96002.01001.58001.58001.580098,300
Mar 11, 20241.95002.04901.94901.98001.980010,100
Mar 08, 20242.00002.00001.85001.92001.920023,400
Mar 07, 20241.90002.01001.89002.00002.000016,500
Mar 06, 20242.04002.07001.81001.89001.890052,300
Mar 05, 20242.04802.10001.94002.00002.000011,000
Mar 04, 20242.05402.15002.04002.04002.040038,200
Mar 01, 20241.91002.05001.90102.04002.040024,600
Feb 29, 20241.99002.09001.90001.98001.980029,800
Feb 28, 20242.20002.21002.00002.03002.030046,500
Feb 27, 20242.00002.27001.93002.10002.100073,400
Feb 26, 20241.87002.12001.81002.00002.000089,900
Feb 23, 20241.78601.86001.76001.81501.815031,400
Feb 22, 20241.85001.86001.70001.79001.790030,600
Feb 21, 20241.80001.89001.78001.89001.890065,800
Feb 20, 20241.80001.89001.72001.84001.840086,700
Feb 16, 20241.74001.80001.68001.79901.799037,700
Feb 15, 20241.80001.80001.63001.68401.684049,600
Feb 14, 20241.83001.95001.65001.80001.8000563,400
Feb 13, 20241.85001.88001.74001.85001.850023,000
Feb 12, 20241.77001.97001.75001.85001.850036,000
Feb 09, 20241.92001.92001.73001.77001.77008,400
Feb 08, 20241.79001.97001.71001.95001.950044,000
Feb 07, 20241.63001.80001.58301.75001.750037,800
Feb 06, 20241.53101.68001.53101.56001.56005,100
Feb 05, 20241.60001.70001.52001.54001.540017,600
Feb 02, 20241.72001.72001.58801.60001.600024,300
Feb 01, 20241.73001.82001.63001.63001.630030,700
Jan 31, 20241.69001.77201.60901.69001.690016,100
Jan 30, 20241.59001.82801.45001.78401.784067,600
Jan 29, 20241.54001.58001.51001.54901.549017,100
Jan 26, 20241.53001.60001.50001.54001.540025,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...