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

(TSV: LMS )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 23, 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 (%)
Apr 29, 2022 0.1450 0 -0.01(-3.33%)
Apr 28, 2022 0.1450 0.1500 0.1450 0.1500 4,600 +0.02(+15.38%)
Apr 26, 2022 0.1300 0 -0.03(-18.75%)
Apr 22, 2022 0.1600 40 +0.02(+14.29%)
Apr 21, 2022 0.1400 0.1400 0.1400 0.1400 17,500 +0.00(+0.00%)
Apr 20, 2022 0.1350 0.1400 0.1350 0.1400 9,000 +0.01(+3.70%)
Apr 19, 2022 0.1350 0.1350 0.1350 0.1350 1,465 +0.01(+3.85%)
Apr 13, 2022 0.1300 355 +0.01(+8.33%)
Apr 12, 2022 0.1250 0.1250 0.1200 0.1200 44,500 -0.02(-14.29%)
Apr 07, 2022 0.1400 0 +0.01(+3.70%)
Apr 04, 2022 0.1350 0 +0.00(+0.00%)
Apr 01, 2022 0.1200 0.1350 0.1200 0.1350 37,600 +0.04(+35.00%)
Mar 31, 2022 0.1150 0.1150 0.1000 0.1000 995,000 -0.01(-13.04%)
Mar 30, 2022 0.1350 0.1350 0.1150 0.1150 47,500 -0.00(-4.17%)
Mar 29, 2022 0.1200 0.1200 0.1200 0.1200 31,500 +0.00(+0.00%)
Mar 28, 2022 0.1250 0.1250 0.1200 0.1200 110,500 -0.01(-4.00%)
Mar 22, 2022 0.1250 100 -0.01(-7.41%)
Mar 21, 2022 0.1350 0.1350 0.1350 0.1350 9,000 -0.01(-3.57%)
Mar 14, 2022 0.1400 0 +0.00(+0.00%)
Mar 11, 2022 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Mar 10, 2022 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Mar 08, 2022 0.1400 0 +0.01(+3.70%)
Mar 07, 2022 0.1350 0.1350 0.1350 0.1350 3,295 +0.02(+12.50%)
Feb 23, 2022 0.1200 0 -0.01(-4.00%)
Feb 22, 2022 0.1450 0.1450 0.1250 0.1250 118,500 -0.02(-13.79%)
Feb 16, 2022 0.1450 0 +0.00(+3.57%)
Feb 14, 2022 0.1400 0 -0.01(-6.67%)
Feb 11, 2022 0.1450 0.1500 0.1450 0.1500 25,000 +0.01(+11.11%)
Feb 10, 2022 0.1400 0.1400 0.1350 0.1350 76,500 -0.01(-3.57%)
Feb 09, 2022 0.1350 0.1400 0.1350 0.1400 38,500 +0.00(+0.00%)
Feb 08, 2022 0.1450 0.1450 0.1400 0.1400 23,500 +0.00(+0.00%)
Feb 07, 2022 0.1300 0.1450 0.1300 0.1400 99,000 +0.03(+27.27%)
Jan 28, 2022 0.1100 0 +0.01(+4.76%)
Jan 27, 2022 0.1050 0.1050 0.1050 0.1050 1,700 -0.01(-4.55%)
Jan 26, 2022 0.1100 0.1100 0.1100 0.1100 11,000 -0.01(-4.35%)
Jan 20, 2022 0.1150 0 -0.00(-4.17%)
Jan 13, 2022 0.1200 0 +0.00(+0.00%)
Jan 07, 2022 0.1200 0 +0.00(+0.00%)
Dec 29, 2021 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Dec 23, 2021 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Dec 22, 2021 0.1100 0.1100 0.1100 0.1100 15,300 -0.01(-4.35%)
Dec 20, 2021 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Dec 16, 2021 0.1350 0.1350 0.1350 0 +0.03(+28.57%)
Dec 14, 2021 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Dec 09, 2021 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Dec 07, 2021 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Dec 02, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 01, 2021 0.1000 0.1250 0.1000 0.1250 101,500 +0.01(+13.64%)
Nov 26, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 25, 2021 0.1200 0.1200 0.1150 0.1150 170,000 -0.01(-8.00%)
Nov 24, 2021 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Nov 19, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 18, 2021 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Nov 17, 2021 0.1250 0.1250 0.1250 0.1250 4,000 -0.03(-19.35%)
Nov 05, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 03, 2021 0.1600 0.1600 0.1600 0 +0.04(+28.00%)
Oct 29, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 26, 2021 0.1300 0.1300 0.1300 0.1300 72,500 +0.00(+0.00%)
Oct 25, 2021 0.1300 0.1300 0.1300 0.1300 34,000 +0.01(+4.00%)
Oct 20, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 18, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 12, 2021 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Oct 08, 2021 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Oct 07, 2021 0.1250 0.1250 0.1200 0.1250 14,000 -0.02(-10.71%)
Oct 06, 2021 0.1450 0.1450 0.1400 0.1400 35,000 -0.01(-6.67%)
Oct 05, 2021 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Sep 28, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 22, 2021 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Sep 09, 2021 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Sep 08, 2021 0.1550 0.1550 0.1550 0.1550 17,500 -0.02(-8.82%)
Sep 03, 2021 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Sep 02, 2021 0.1550 0.1700 0.1450 0.1450 27,000 -0.01(-6.45%)
Aug 30, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 27, 2021 0.1300 0.1550 0.1300 0.1550 26,000 -0.01(-3.13%)
Aug 25, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 20, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 17, 2021 0.1650 0.1650 0.1650 0 +0.04(+32.00%)
Aug 09, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 06, 2021 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Aug 04, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 30, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 28, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 22, 2021 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Jul 19, 2021 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jul 16, 2021 0.1400 0.1400 0.1350 0.1400 78,000 -0.01(-6.67%)
Jul 15, 2021 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+7.14%)
Jul 14, 2021 0.1500 0.1500 0.1400 0.1400 34,000 -0.01(-6.67%)
Jul 13, 2021 0.1450 0.1500 0.1450 0.1500 6,500 +0.01(+7.14%)
Jul 08, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 24, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 21, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jun 15, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 14, 2021 0.1500 0.1500 0.1500 0.1500 80,000 +0.00(+0.00%)
Jun 10, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 04, 2021 0.1500 0.1500 0.1500 0.1500 10,400 +0.00(+0.00%)
Jun 03, 2021 15.00 0.1500 0.1500 0.1500 2,000,000 -0.01(-6.25%)
May 31, 2021 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
May 19, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 18, 2021 0.1550 0.1550 0.1550 0.1550 3,500 -0.02(-11.43%)
May 14, 2021 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
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.