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

(TSV: LORD )

0.1200 -0.0100 (-7.69%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 31, 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 (%)
Aug 30, 2023 0.1800 0 +0.00(+0.00%)
Aug 29, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Aug 25, 2023 0.1700 279 -0.03(-15.00%)
Aug 24, 2023 0.2150 0.2150 0.2000 0.2000 29,000 -0.01(-4.76%)
Aug 23, 2023 0.1950 0.2150 0.1950 0.2100 37,000 +0.05(+31.25%)
Aug 18, 2023 0.1600 0 -0.02(-11.11%)
Aug 17, 2023 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+9.09%)
Aug 16, 2023 0.1650 0.1650 0.1650 0.1650 7,553 -0.01(-8.33%)
Aug 15, 2023 0.1700 0.1800 0.1700 0.1800 20,550 -0.02(-10.00%)
Aug 14, 2023 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Aug 11, 2023 0.1800 0.2100 0.1800 0.2100 11,500 +0.03(+16.67%)
Aug 09, 2023 0.1800 0 +0.00(+0.00%)
Aug 08, 2023 0.1800 0.1800 0.1500 0.1800 16,815 +0.01(+5.88%)
Aug 03, 2023 0.1700 0 -0.01(-5.56%)
Aug 02, 2023 0.2100 0.2100 0.1800 0.1800 23,000 -0.04(-16.28%)
Aug 01, 2023 0.2150 0.2150 0.2150 0.2150 10,023 -0.01(-2.27%)
Jul 31, 2023 0.2200 0.2200 0.2000 0.2200 153,000 +0.05(+33.33%)
Jul 28, 2023 0.2000 0.2200 0.1650 0.1650 149,001 -0.03(-15.38%)
Jul 27, 2023 0.1800 0.2000 0.1800 0.1950 269,340 +0.02(+11.43%)
Jul 14, 2023 0.1750 0 -0.02(-7.89%)
Jul 13, 2023 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jul 06, 2023 0.1900 0 +0.00(+0.00%)
Jun 30, 2023 0.1900 440 +0.02(+11.76%)
Jun 29, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Jun 28, 2023 0.1650 0.1650 0.1600 0.1600 7,500 -0.03(-15.79%)
Jun 27, 2023 0.1900 0.1900 0.1900 0.1900 45,000 +0.00(+0.00%)
Jun 26, 2023 0.1900 0.1900 0.1900 0.1900 142,000 +0.00(+0.00%)
Jun 22, 2023 0.1900 0 +0.00(+0.00%)
Jun 21, 2023 0.1900 0.1900 0.1900 0.1900 6,000 -0.01(-5.00%)
Jun 20, 2023 0.1850 0.2000 0.1850 0.2000 11,500 +0.03(+17.65%)
Jun 19, 2023 0.1550 0.1700 0.1550 0.1700 10,500 +0.02(+9.68%)
Jun 16, 2023 0.1700 0.1700 0.1550 0.1550 16,852 -0.02(-8.82%)
Jun 15, 2023 0.1700 0.1700 0.1700 0.1700 620 +0.00(+0.00%)
Jun 14, 2023 0.1750 0.1750 0.1700 0.1700 20,400 -0.03(-15.00%)
Jun 13, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jun 12, 2023 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-11.11%)
Jun 08, 2023 0.2250 0 +0.05(+32.35%)
Jun 07, 2023 0.1700 0.1700 0.1700 0.1700 5,500 -0.05(-24.44%)
Jun 06, 2023 0.2000 0.2250 0.2000 0.2250 16,000 +0.02(+12.50%)
Jun 05, 2023 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Jun 02, 2023 0.2000 0.2000 0.2000 0.2000 4,400 +0.00(+0.00%)
Jun 01, 2023 0.2200 0.2200 0.2000 0.2000 7,500 +0.02(+8.11%)
May 31, 2023 0.1500 0.2000 0.1500 0.1850 18,527 -0.04(-17.78%)
May 30, 2023 0.1950 0.2250 0.1950 0.2250 15,500 +0.08(+55.17%)
May 26, 2023 0.1450 0 -0.02(-9.38%)
May 18, 2023 0.1600 0 -0.04(-20.00%)
May 17, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.05(+33.33%)
May 15, 2023 0.1500 100 -0.14(-48.28%)
May 11, 2023 0.2900 0 +0.10(+52.63%)
May 08, 2023 0.1900 0 +0.01(+5.56%)
May 05, 2023 0.1500 0.1800 0.1500 0.1800 30,150 +0.03(+20.00%)
May 04, 2023 0.1500 0.1500 0.1500 0.1500 15,000 +0.02(+20.00%)
May 03, 2023 0.1300 0.1300 0.1250 0.1250 125,167 -0.01(-3.85%)
May 02, 2023 0.1300 0.1300 0.1300 0.1300 5,172 -0.01(-7.14%)
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%)
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.