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

(TSV: LORD )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 11, 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 28, 2023 0.1400 52 -0.01(-6.67%)
Apr 27, 2023 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Apr 26, 2023 0.1500 0.1500 0.1500 0.1500 6,083 -0.04(-21.05%)
Apr 24, 2023 0.1900 0 +0.04(+26.67%)
Apr 20, 2023 0.1500 0 -0.04(-18.92%)
Apr 19, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Apr 18, 2023 0.1800 0.1850 0.1800 0.1850 6,000 +0.00(+0.00%)
Apr 13, 2023 0.1850 0 +0.01(+2.78%)
Apr 12, 2023 0.1750 0.1800 0.1750 0.1800 46,500 +0.00(+0.00%)
Apr 11, 2023 0.1800 0.1800 0.1800 0.1800 16,000 +0.01(+9.09%)
Apr 10, 2023 0.1600 0.1650 0.1600 0.1650 47,600 -0.01(-5.71%)
Apr 06, 2023 0.1750 0 -0.02(-7.89%)
Apr 04, 2023 0.1900 130 +0.05(+40.74%)
Apr 03, 2023 0.1350 0.1500 0.1350 0.1350 26,510 +0.02(+17.39%)
Mar 28, 2023 0.1150 0 -0.01(-11.54%)
Mar 27, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Mar 24, 2023 0.1300 0.1450 0.1300 0.1300 17,500 -0.01(-10.34%)
Mar 23, 2023 0.1400 0.1450 0.1400 0.1450 20,000 +0.00(+3.57%)
Mar 22, 2023 0.1400 0.1400 0.1400 0.1400 49,320 +0.03(+21.74%)
Mar 20, 2023 0.1150 0 -0.01(-11.54%)
Mar 16, 2023 0.1300 0 -0.01(-7.14%)
Mar 15, 2023 0.1400 0.1400 0.1400 0.1400 6,500 +0.00(+0.00%)
Mar 14, 2023 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-6.67%)
Mar 13, 2023 0.1850 0.1850 0.1500 0.1500 13,500 -0.04(-21.05%)
Mar 09, 2023 0.1900 10 +0.06(+46.15%)
Mar 02, 2023 0.1300 0 -0.01(-10.34%)
Mar 01, 2023 0.1500 0.1500 0.1400 0.1450 38,700 -0.01(-6.45%)
Feb 24, 2023 0.1550 0 -0.02(-8.82%)
Feb 23, 2023 0.1700 0.1700 0.1700 0.1700 5,030 -0.01(-5.56%)
Feb 17, 2023 0.1800 0 +0.01(+2.86%)
Feb 16, 2023 0.1700 0.1750 0.1600 0.1750 52,234 -0.02(-7.89%)
Feb 13, 2023 0.1900 0 +0.00(+0.00%)
Feb 09, 2023 0.1900 0 -0.03(-13.64%)
Feb 08, 2023 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Feb 06, 2023 0.2200 200 -0.01(-4.35%)
Feb 03, 2023 0.2300 0.2300 0.2300 0.2300 7,250 +0.00(+0.00%)
Feb 01, 2023 0.2300 0.2300 550 -0.00(-2.13%)
Jan 31, 2023 0.2350 0.2350 0.2350 0.2350 1,364 +0.02(+9.30%)
Jan 30, 2023 0.2100 0.2150 0.2100 0.2150 24,000 -0.02(-10.42%)
Jan 26, 2023 0.2400 325 +0.01(+4.35%)
Jan 25, 2023 0.2300 0.2300 0.2300 0.2300 4,266 +0.00(+0.00%)
Jan 24, 2023 0.2300 0.2300 0.2300 0.2300 5,000 -0.00(-2.13%)
Jan 23, 2023 0.2200 0.2400 0.2200 0.2350 16,000 -0.02(-6.00%)
Jan 20, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.04(+16.28%)
Jan 19, 2023 0.2150 0.2150 0.2150 0.2150 3,000 +0.03(+16.22%)
Jan 18, 2023 0.2200 0.2200 0.1850 0.1850 10,000 -0.04(-15.91%)
Jan 17, 2023 0.2200 0.2200 0.2200 0.2200 6,000 -0.01(-4.35%)
Jan 16, 2023 0.2200 0.2300 0.2200 0.2300 15,000 +0.00(+0.00%)
Jan 13, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jan 12, 2023 0.2150 0.2500 0.1950 0.2300 64,625 -0.00(-2.13%)
Jan 11, 2023 0.2400 0.2400 0.2350 0.2350 2,050 -0.02(-6.00%)
Jan 10, 2023 0.2100 0.2500 0.2100 0.2500 36,500 +0.01(+4.17%)
Jan 09, 2023 0.2400 0.2400 0.2400 0.2400 1,365 +0.00(+0.00%)
Jan 06, 2023 0.2400 0.2400 0.2400 0.2400 590 +0.00(+0.00%)
Jan 05, 2023 0.2400 0.2400 0.2400 0.2400 15,500 +0.00(+0.00%)
Jan 04, 2023 0.2450 0.2500 0.2100 0.2400 15,000 +0.01(+4.35%)
Jan 03, 2023 0.2900 0.2900 0.2250 0.2300 30,641 -0.06(-20.69%)
Dec 29, 2022 0.2900 0 +0.00(+0.00%)
Dec 28, 2022 0.2950 0.4000 0.2200 0.2900 54,868 +0.04(+16.00%)
Dec 23, 2022 0.2500 0 +0.10(+61.29%)
Dec 22, 2022 0.1500 0.1600 0.1500 0.1550 50,166 +0.02(+19.23%)
Dec 21, 2022 0.1050 0.1300 0.1050 0.1300 110,000 +0.03(+23.81%)
Dec 20, 2022 0.1100 0.1100 0.1050 0.1050 114,000 +0.00(+5.00%)
Dec 19, 2022 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 16, 2022 0.1200 0.1200 0.1000 0.1000 53,500 -0.02(-16.67%)
Dec 15, 2022 0.1200 0.1200 0.1200 0.1200 74,700 +0.00(+0.00%)
Dec 14, 2022 0.1050 0.1200 0.1050 0.1200 65,111 +0.03(+41.18%)
Dec 13, 2022 0.1050 0.1050 0.0800 0.0850 78,500 -0.02(-22.73%)
Dec 09, 2022 0.1100 0 -0.01(-8.33%)
Dec 08, 2022 0.1150 0.1200 0.1150 0.1200 53,500 +0.01(+9.09%)
Dec 07, 2022 0.1400 0.1400 0.1100 0.1100 65,000 -0.03(-24.14%)
Dec 05, 2022 0.1450 400 -0.01(-6.45%)
Dec 02, 2022 0.1500 0.1600 0.1500 0.1550 69,350 +0.01(+3.33%)
Dec 01, 2022 0.1500 0.1500 0.1500 0.1500 7,000 -0.01(-3.23%)
Nov 29, 2022 0.1550 0 +0.01(+3.33%)
Nov 23, 2022 0.1500 0 +0.00(+0.00%)
Nov 22, 2022 0.1800 0.1800 0.1500 0.1500 38,000 -0.03(-16.67%)
Nov 21, 2022 0.1800 0.1800 0.1800 0.1800 28,005 +0.00(+0.00%)
Nov 18, 2022 0.1900 0.1900 0.1800 0.1800 53,500 -0.01(-2.70%)
Nov 17, 2022 0.1800 0.1850 0.1800 0.1850 14,000 +0.01(+2.78%)
Nov 16, 2022 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Nov 15, 2022 0.1800 0.1800 0.1800 0.1800 37,892 +0.00(+0.00%)
Nov 14, 2022 0.1650 0.1850 0.1650 0.1800 36,500 +0.02(+12.50%)
Nov 10, 2022 0.1600 0 +0.01(+6.67%)
Nov 09, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-11.76%)
Nov 08, 2022 0.1700 0.1700 0.1700 0.1700 16,000 +0.01(+6.25%)
Nov 07, 2022 0.1400 0.1600 0.1400 0.1600 14,199 -0.01(-5.88%)
Nov 03, 2022 0.1700 0 +0.00(+0.00%)
Nov 02, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+13.33%)
Nov 01, 2022 0.1500 0.1700 0.1500 0.1500 18,700 +0.00(+0.00%)
Oct 31, 2022 0.1500 0.1500 0.1500 0.1500 3,115 -0.01(-6.25%)
Oct 28, 2022 0.1600 0.1600 0.1600 0.1600 2,500 +0.01(+3.23%)
Oct 27, 2022 0.1550 0.1550 0.1550 0.1550 4,700 +0.00(+0.00%)
Oct 26, 2022 0.1600 0.1600 0.1550 0.1550 4,500 -0.01(-6.06%)
Oct 25, 2022 0.1600 0.1700 0.1600 0.1650 7,500 +0.01(+6.45%)
Oct 24, 2022 0.1550 0.1550 0.1550 0.1550 6,000 +0.00(+0.00%)
Oct 21, 2022 0.1650 0.1650 0.1450 0.1550 54,700 -0.02(-8.82%)
Oct 20, 2022 0.1700 0.1800 0.1700 0.1700 23,500 +0.01(+3.03%)
Oct 19, 2022 0.1650 0.1650 0.1650 0.1650 1,514 +0.00(+0.00%)
Oct 18, 2022 0.1650 0.1650 0.1650 0.1650 8,237 -0.01(-2.94%)
Oct 14, 2022 0.1700 0 +0.01(+3.03%)
Oct 13, 2022 0.1800 0.1800 0.1650 0.1650 47,500 -0.02(-10.81%)
Oct 12, 2022 0.2100 0.2100 0.1800 0.1850 73,500 -0.02(-11.90%)
Oct 11, 2022 0.2100 0.2100 0.2050 0.2100 21,500 +0.00(+0.00%)
Oct 07, 2022 0.2100 0 -0.01(-4.55%)
Oct 06, 2022 0.2100 0.2200 0.2100 0.2200 24,500 +0.01(+2.33%)
Oct 05, 2022 0.2200 0.2200 0.2150 0.2150 10,500 -0.01(-2.27%)
Oct 04, 2022 0.2200 0.2200 0.2100 0.2200 23,500 +0.00(+0.00%)
Oct 03, 2022 0.2150 0.2200 0.2150 0.2200 16,510 +0.00(+0.00%)
Sep 30, 2022 0.1950 0.2900 0.1950 0.2200 32,000 +0.02(+12.82%)
Sep 29, 2022 0.2100 0.2100 0.1950 0.1950 10,500 -0.01(-7.14%)
Sep 28, 2022 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.33%)
Sep 27, 2022 0.2150 0.2150 0.2150 0.2150 20,300 -0.01(-2.27%)
Sep 26, 2022 0.2400 0.2400 0.2200 0.2200 31,700 -0.03(-12.00%)
Sep 23, 2022 0.2500 0.2500 0.2500 0.2500 4,700 -0.06(-19.35%)
Sep 22, 2022 0.2800 0.3200 0.2800 0.3100 5,000 +0.04(+14.81%)
Sep 20, 2022 0.2700 0 +0.00(+0.00%)
Sep 19, 2022 0.2200 0.2700 0.2000 0.2700 11,001 +0.05(+22.73%)
Sep 16, 2022 0.1950 0.2500 0.1950 0.2200 161,940 +0.02(+10.00%)
Sep 15, 2022 0.2000 0.2000 0.2000 0.2000 10,004 +0.00(+0.00%)
Sep 14, 2022 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Sep 13, 2022 0.2050 0.2050 0.2000 0.2000 21,220 -0.00(-2.44%)
Sep 12, 2022 0.2100 0.2100 0.2050 0.2050 4,500 +0.00(+0.00%)
Sep 09, 2022 0.2100 0.2100 0.2050 0.2050 11,000 -0.01(-4.65%)
Sep 07, 2022 0.2150 2 +0.00(+0.00%)
Sep 06, 2022 0.2150 0.2200 0.2150 0.2150 13,500 -0.01(-2.27%)
Sep 02, 2022 0.2200 0 +0.01(+4.76%)
Sep 01, 2022 0.2300 0.2300 0.2100 0.2100 12,500 -0.02(-6.67%)
Aug 31, 2022 0.2100 0.2250 0.2050 0.2250 25,700 +0.02(+7.14%)
Aug 30, 2022 0.2250 0.2250 0.2100 0.2100 15,505 -0.02(-6.67%)
Aug 29, 2022 0.2250 0.2250 0.2250 0.2250 3,000 +0.00(+0.00%)
Aug 26, 2022 0.2300 0.2300 0.2250 0.2250 14,000 -0.01(-2.17%)
Aug 25, 2022 0.2350 0.2350 0.2300 0.2300 6,000 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2400 0.2300 0.2300 17,600 +0.00(+0.00%)
Aug 23, 2022 0.2250 0.2300 0.2250 0.2300 2,010 +0.00(+0.00%)
Aug 22, 2022 0.2400 0.2400 0.2300 0.2300 2,500 -0.01(-6.12%)
Aug 19, 2022 0.2450 0.2450 0.2450 0.2450 1,500 +0.01(+2.08%)
Aug 18, 2022 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Aug 17, 2022 0.2350 0.2400 0.2350 0.2400 11,570 +0.00(+0.00%)
Aug 16, 2022 0.2500 0.2500 0.2400 0.2400 15,500 -0.01(-2.04%)
Aug 15, 2022 0.2450 0.2450 0.2450 0.2450 15,000 +0.00(+0.00%)
Aug 12, 2022 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Aug 11, 2022 0.2400 0.2400 0.2200 0.2400 23,743 +0.00(+0.00%)
Aug 10, 2022 0.2750 0.2750 0.2300 0.2400 55,000 -0.04(-14.29%)
Aug 09, 2022 0.2900 0.2900 0.2700 0.2800 10,080 -0.01(-5.08%)
Aug 08, 2022 0.2900 0.2950 0.2900 0.2950 8,005 +0.01(+5.36%)
Aug 05, 2022 0.3150 0.3150 0.2700 0.2800 76,033 -0.04(-12.50%)
Aug 04, 2022 0.3050 0.3250 0.3050 0.3200 12,300 +0.00(+0.00%)
Aug 03, 2022 0.3000 0.3200 0.3000 0.3200 22,530 +0.01(+3.23%)
Aug 02, 2022 0.3050 0.3100 0.3000 0.3100 22,066 +0.00(+0.00%)
Jul 29, 2022 0.3100 0 +0.00(+0.00%)
Jul 28, 2022 0.3400 0.3400 0.3100 0.3100 98,042 -0.04(-11.43%)
Jul 27, 2022 0.3550 0.3600 0.3500 0.3500 23,000 -0.01(-2.78%)
Jul 26, 2022 0.3700 0.3700 0.3550 0.3600 11,500 -0.03(-6.49%)
Jul 25, 2022 0.4050 0.4050 0.3850 0.3850 30,250 -0.03(-7.23%)
Jul 22, 2022 0.4200 0.4200 0.4150 0.4150 4,725 -0.01(-1.19%)
Jul 21, 2022 0.4200 0.4200 0.4200 0.4200 580 +0.01(+2.44%)
Jul 20, 2022 0.4150 0.4150 0.4100 0.4100 7,620 -0.01(-1.20%)
Jul 19, 2022 0.4250 0.4250 0.4150 0.4150 10,000 -0.02(-4.60%)
Jul 18, 2022 0.4350 0.4350 0.4350 0.4350 5,000 +0.00(+0.00%)
Jul 15, 2022 0.4400 0.4400 0.4350 0.4350 3,000 +0.00(+0.00%)
Jul 14, 2022 0.4350 0.4350 0.4350 0.4350 3,496 -0.01(-2.25%)
Jul 13, 2022 0.4450 0.4450 0.4400 0.4450 3,500 +0.00(+0.00%)
Jul 12, 2022 0.4450 0.4450 0.4450 0.4450 1,000 +0.00(+0.00%)
Jul 11, 2022 0.4400 0.4450 0.4400 0.4450 9,400 -0.01(-1.11%)
Jul 08, 2022 0.4450 0.4500 0.4450 0.4500 5,500 +0.01(+2.27%)
Jul 07, 2022 0.4400 0.4400 0.4300 0.4400 11,507 +0.00(+0.00%)
Jul 06, 2022 0.4500 0.4500 0.4400 0.4400 35,000 +0.01(+2.33%)
Jul 05, 2022 0.4200 0.4300 0.4200 0.4300 12,000 +0.01(+2.38%)
Jul 04, 2022 0.4250 0.4250 0.4200 0.4200 4,050 +0.00(+0.00%)
Jun 30, 2022 0.4200 0 +0.00(+0.00%)
Jun 29, 2022 0.4150 0.4250 0.4150 0.4200 3,500 +0.01(+1.20%)
Jun 28, 2022 0.4250 0.4250 0.4150 0.4150 42,500 -0.01(-1.19%)
Jun 27, 2022 0.4200 0.4250 0.4200 0.4200 2,500 +0.00(+0.00%)
Jun 24, 2022 0.4250 0.4250 0.4200 0.4200 3,000 +0.01(+1.20%)
Jun 23, 2022 0.4150 0.4250 0.4150 0.4150 4,500 +0.00(+0.00%)
Jun 22, 2022 0.4200 0.4250 0.4150 0.4150 14,411 -0.02(-3.49%)
Jun 21, 2022 0.4200 0.4300 0.4150 0.4300 17,866 +0.01(+2.38%)
Jun 20, 2022 0.4250 0.4250 0.4200 0.4200 6,500 -0.01(-2.33%)
Jun 17, 2022 0.4300 0.4350 0.4300 0.4300 17,000 +0.00(+0.00%)
Jun 16, 2022 0.4400 0.4400 0.4300 0.4300 9,500 -0.01(-1.15%)
Jun 15, 2022 0.4350 0.4450 0.4300 0.4350 11,546 +0.01(+1.16%)
Jun 14, 2022 0.4350 0.4350 0.4300 0.4300 3,500 -0.01(-1.15%)
Jun 13, 2022 0.4350 0.4400 0.4350 0.4350 7,026 +0.00(+0.00%)
Jun 10, 2022 0.4200 0.4350 0.4150 0.4350 90,000 +0.02(+4.82%)
Jun 09, 2022 0.4150 0.4150 0.4100 0.4150 32,335 +0.01(+1.22%)
Jun 08, 2022 0.4100 0.4100 0.4100 0.4100 4,001 -0.01(-1.20%)
Jun 07, 2022 0.4200 0.4200 0.4150 0.4150 7,000 +0.00(+0.00%)
Jun 06, 2022 0.4250 0.4250 0.4150 0.4150 8,000 -0.01(-2.35%)
Jun 03, 2022 0.4300 0.4300 0.4250 0.4250 5,000 +0.00(+0.00%)
Jun 02, 2022 0.4100 0.4300 0.4100 0.4250 16,500 +0.01(+2.41%)
Jun 01, 2022 0.3850 0.4200 0.3850 0.4150 14,700 +0.03(+9.21%)
May 31, 2022 0.3850 0.3850 0.3800 0.3800 1,500 +0.01(+1.33%)
May 30, 2022 0.4200 0.4200 0.3750 0.3750 26,035 -0.04(-10.71%)
May 27, 2022 0.4300 0.4300 0.4200 0.4200 5,500 -0.01(-2.33%)
May 26, 2022 0.3950 0.4350 0.3750 0.4300 29,550 +0.04(+10.26%)
May 25, 2022 0.3950 0.3950 0.3900 0.3900 4,000 +0.00(+0.00%)
May 24, 2022 0.4100 0.4100 0.3900 0.3900 12,000 -0.01(-2.50%)
May 20, 2022 0.4000 0 -0.02(-4.76%)
May 19, 2022 0.4000 0.4350 0.4000 0.4200 14,213 +0.02(+5.00%)
May 18, 2022 0.4000 0.4000 0.3950 0.4000 10,500 +0.01(+1.27%)
May 17, 2022 0.3900 0.4000 0.3900 0.3950 13,346 +0.01(+1.28%)
May 16, 2022 0.4300 0.4350 0.3900 0.3900 19,110 -0.03(-7.14%)
May 13, 2022 0.4100 0.4200 0.4100 0.4200 7,602 +0.02(+5.00%)
May 12, 2022 0.4100 0.4100 0.3750 0.4000 20,500 -0.02(-4.76%)
May 11, 2022 0.4500 0.4500 0.4200 0.4200 22,100 -0.02(-4.55%)
May 10, 2022 0.4750 0.4750 0.4400 0.4400 17,087 -0.03(-6.38%)
May 09, 2022 0.4850 0.4850 0.4700 0.4700 9,000 -0.02(-4.08%)
May 06, 2022 0.4900 0.5100 0.4900 0.4900 23,500 +0.00(+0.00%)
May 05, 2022 0.5200 0.5300 0.4900 0.4900 23,466 -0.03(-5.77%)
May 04, 2022 0.5000 0.5200 0.5000 0.5200 5,500 +0.03(+6.12%)
May 03, 2022 0.5100 0.5100 0.4750 0.4900 32,807 -0.02(-3.92%)
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.