Living Cell Technologies Ltd Recent Share Price (USX:LVCLY)

USX:LVCLY - Algorae Pharmaceuticals Ltd Living Cell Technologies Ltd
Sector: Health Care, Industry: Biotechnology

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Apr 2009	USD	1.18	1.18	1.18	1.18	1.18	+0.06 (+5.36%)	27,850
14 Apr 2009	USD	1.13	1.13	1.12	1.12	1.12	-0.18 (-13.85%)	6,985
13 Apr 2009	USD	1.27	1.3	1.26	1.3	1.3	0.0 (0.0%)	24,765
10 Apr 2009	USD	1.3	1.3	1.3	1.3	1.3	0.0 (0.0%)	0
9 Apr 2009	USD	1.06	1.3	1.06	1.3	1.3	+0.3 (+30%)	5,186
8 Apr 2009	USD	1	1	1	1	1	+0.03 (+3.09%)	9,000
7 Apr 2009	USD	0.98	0.98	0.97	0.97	0.97	+0.03 (+3.19%)	35,600
6 Apr 2009	USD	0.94	0.94	0.94	0.94	0.94	-0.03 (-3.09%)	10,500
3 Apr 2009	USD	0.945	0.97	0.85	0.97	0.97	+0.07 (+7.78%)	12,238
2 Apr 2009	USD	0.8	0.9	0.8	0.9	0.9	+0.06 (+7.14%)	19,975
1 Apr 2009	USD	0.84	0.84	0.75	0.84	0.84	-0.02 (-2.33%)	6,470
31 Mar 2009	USD	0.93	0.93	0.86	0.86	0.86	-0.09 (-9.47%)	1,700
30 Mar 2009	USD	0.95	0.95	0.95	0.95	0.95	+0.05 (+5.56%)	3,500
27 Mar 2009	USD	0.9	0.9	0.9	0.9	0.9	0.0 (0.0%)	4,000
26 Mar 2009	USD	0.88	0.9	0.88	0.9	0.9	+0.02 (+2.27%)	15,500
25 Mar 2009	USD	0.88	0.88	0.88	0.88	0.88	0.0 (0.0%)	0
24 Mar 2009	USD	0.88	0.88	0.88	0.88	0.88	+0.05 (+6.02%)	4,000
23 Mar 2009	USD	0.83	0.83	0.83	0.83	0.83	0.0 (0.0%)	0
20 Mar 2009	USD	0.7	0.83	0.7	0.83	0.83	0.0 (0.0%)	11,500
19 Mar 2009	USD	0.85	0.85	0.83	0.83	0.83	-0.04 (-4.60%)	60,404
18 Mar 2009	USD	0.85	0.87	0.85	0.87	0.87	+0.03 (+3.57%)	11,835
17 Mar 2009	USD	0.88	0.88	0.84	0.84	0.84	+0.01 (+1.20%)	2,700
16 Mar 2009	USD	0.83	0.85	0.83	0.83	0.83	+0.08 (+10.67%)	90,458
13 Mar 2009	USD	0.75	0.75	0.75	0.75	0.75	0.0 (0.0%)	0
12 Mar 2009	USD	0.745	0.75	0.745	0.75	0.75	-0.06 (-7.41%)	4,400
11 Mar 2009	USD	0.8	0.815	0.8	0.81	0.81	-0.02 (-2.41%)	3,880
10 Mar 2009	USD	0.83	0.83	0.83	0.83	0.83	+0.13 (+18.57%)	8,453
9 Mar 2009	USD	0.7	0.7	0.7	0.7	0.7	-0.04 (-5.41%)	1,300
6 Mar 2009	USD	0.74	0.74	0.74	0.74	0.74	+0.015 (+2.07%)	2,000
5 Mar 2009	USD	0.725	0.725	0.725	0.725	0.725	-0.015 (-2.03%)	500

Unicorn Response |