Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: LMS )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 0.1100 0 -0.01(-12.00%)
May 17, 2024 0.1250 0 +0.01(+13.64%)
May 16, 2024 0.1200 0.1450 0.1100 0.1100 6,000 +0.01(+4.76%)
May 15, 2024 0.1050 0.1050 0.1050 0.1050 5,522 -0.01(-12.50%)
May 14, 2024 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+4.35%)
May 13, 2024 0.1150 0.1150 0.1150 0.1150 515 +0.01(+9.52%)
May 10, 2024 0.1100 0.1100 0.1050 0.1050 57,375 +0.01(+16.67%)
May 09, 2024 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-10.00%)
May 08, 2024 0.1000 0.1000 0.1000 0.1000 558 +0.00(+0.00%)
May 07, 2024 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
May 06, 2024 0.1050 0.1050 0.1000 0.1000 7,000 +0.00(+0.00%)
May 02, 2024 0.1000 0 -0.01(-9.09%)
Apr 30, 2024 0.1100 0 +0.01(+10.00%)
Apr 29, 2024 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Apr 24, 2024 0.1100 0 +0.01(+15.79%)
Apr 22, 2024 0.0950 0 -0.01(-9.52%)
Apr 18, 2024 0.1050 0 -0.01(-4.55%)
Apr 17, 2024 0.1050 0.1100 0.1050 0.1100 14,010 +0.01(+4.76%)
Apr 15, 2024 0.1050 0 +0.00(+0.00%)
Apr 12, 2024 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Apr 11, 2024 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Apr 10, 2024 0.1050 0.1050 0.1050 0.1050 17,500 -0.01(-4.55%)
Apr 09, 2024 0.1100 0.1100 0.1100 0.1100 2,015 +0.01(+10.00%)
Apr 08, 2024 0.1050 0.1100 0.1000 0.1000 64,166 +0.01(+5.26%)
Apr 04, 2024 0.0950 0 +0.01(+18.75%)
Apr 02, 2024 0.0800 0 +0.00(+0.00%)
Apr 01, 2024 0.0900 0.0900 0.0800 0.0800 10,035 +0.00(+0.00%)
Mar 28, 2024 0.0800 0 -0.01(-5.88%)
Mar 27, 2024 0.0850 0.0850 0.0850 0.0850 73,000 -0.01(-10.53%)
Mar 22, 2024 0.0950 150 +0.01(+11.76%)
Mar 20, 2024 0.0850 0 +0.00(+0.00%)
Mar 19, 2024 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+13.33%)
Mar 18, 2024 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Mar 13, 2024 0.0800 0 +0.01(+14.29%)
Mar 12, 2024 0.0750 0.0750 0.0700 0.0700 14,000 +0.00(+0.00%)
Mar 08, 2024 0.0700 0 -0.00(-6.67%)
Mar 07, 2024 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Mar 06, 2024 0.0800 0.0800 0.0700 0.0700 51,000 -0.00(-6.67%)
Mar 05, 2024 0.0850 0.0850 0.0750 0.0750 29,000 -0.01(-6.25%)
Mar 04, 2024 0.0850 0.0900 0.0800 0.0800 17,520 -0.01(-5.88%)
Mar 01, 2024 0.0800 0.0850 0.0750 0.0850 32,585 +0.01(+6.25%)
Feb 29, 2024 0.0750 0.0800 0.0700 0.0800 43,000 -0.01(-5.88%)
Feb 28, 2024 0.0700 0.0850 0.0700 0.0850 136,800 +0.02(+30.77%)
Feb 22, 2024 0.0650 0 -0.01(-7.14%)
Feb 20, 2024 0.0700 100 -0.00(-6.67%)
Feb 16, 2024 0.0750 0 +0.00(+7.14%)
Feb 07, 2024 0.0700 0 -0.00(-6.67%)
Feb 06, 2024 0.0750 0.0750 0.0750 0.0750 40,000 -0.01(-6.25%)
Jan 30, 2024 0.0800 0 +0.00(+0.00%)
Jan 29, 2024 0.0750 0.0800 0.0750 0.0800 6,000 +0.01(+14.29%)
Jan 25, 2024 0.0700 0 +0.00(+0.00%)
Jan 23, 2024 0.0700 0 +0.00(+0.00%)
Jan 22, 2024 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Jan 19, 2024 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Jan 16, 2024 0.0750 0 +0.00(+0.00%)
Jan 12, 2024 0.0750 0 -0.01(-6.25%)
Jan 11, 2024 0.0800 0.0800 0.0800 0.0800 1,250 -0.01(-5.88%)
Jan 10, 2024 0.0850 0.0850 0.0850 0.0850 1,200 +0.00(+0.00%)
Jan 09, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
Jan 05, 2024 0.0750 0 +0.00(+0.00%)
Jan 04, 2024 0.0800 0.0800 0.0750 0.0750 21,000 +0.00(+0.00%)
Dec 29, 2023 0.0750 0 +0.00(+0.00%)
Dec 28, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Dec 27, 2023 0.0800 0.0800 0.0700 0.0700 93,471 -0.00(-6.67%)
Dec 22, 2023 0.0750 0 +0.00(+0.00%)
Dec 19, 2023 0.0750 0 +0.00(+0.00%)
Dec 18, 2023 0.0750 0.0750 0.0750 0.0750 3,500 +0.00(+0.00%)
Dec 14, 2023 0.0750 0 +0.00(+7.14%)
Dec 13, 2023 0.0750 0.0750 0.0700 0.0700 23,450 -0.00(-6.67%)
Dec 11, 2023 0.0750 0 -0.01(-6.25%)
Dec 08, 2023 0.0800 0.0800 0.0800 0.0800 6,750 +0.01(+6.67%)
Dec 06, 2023 0.0750 0 +0.00(+0.00%)
Dec 05, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Dec 04, 2023 0.0650 0.0750 0.0650 0.0700 66,855 +0.01(+7.69%)
Nov 30, 2023 0.0650 0 -0.01(-7.14%)
Nov 29, 2023 0.0700 0.0700 0.0700 0.0700 62,000 +0.00(+0.00%)
Nov 28, 2023 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Nov 27, 2023 0.0750 0.0750 0.0700 0.0700 27,200 +0.00(+0.00%)
Nov 24, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Nov 22, 2023 0.0650 0 +0.00(+0.00%)
Nov 21, 2023 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-13.33%)
Nov 17, 2023 0.0750 0 +0.00(+0.00%)
Nov 15, 2023 0.0750 10 +0.00(+7.14%)
Nov 13, 2023 0.0700 0 +0.00(+0.00%)
Nov 10, 2023 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Nov 09, 2023 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
Nov 07, 2023 0.0750 0 +0.00(+0.00%)
Nov 06, 2023 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Nov 03, 2023 0.0750 0.1050 0.0750 0.0800 25,364 +0.00(+0.00%)
Nov 02, 2023 0.0800 0.0850 0.0800 0.0800 17,899 +0.01(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.