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

(TSV: LORD )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 30, 2024 0.1050 0 -0.01(-4.55%)
Apr 29, 2024 0.1300 0.1300 0.1100 0.1100 72,025 -0.02(-15.38%)
Apr 26, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.02(+18.18%)
Apr 25, 2024 0.1150 0.1150 0.1100 0.1100 36,769 -0.06(-35.29%)
Apr 22, 2024 0.1700 0 +0.06(+47.83%)
Apr 19, 2024 0.1150 0.1150 0.1150 0.1150 4,000 -0.01(-11.54%)
Apr 18, 2024 0.1300 0.1300 0.1300 0.1300 500 -0.01(-7.14%)
Apr 15, 2024 0.1400 0 -0.04(-22.22%)
Apr 12, 2024 0.1850 0.1850 0.1800 0.1800 17,500 +0.00(+0.00%)
Apr 10, 2024 0.1800 0 +0.01(+2.86%)
Apr 05, 2024 0.1750 0 +0.02(+12.90%)
Apr 04, 2024 0.1400 0.1550 0.1400 0.1550 12,000 +0.01(+3.33%)
Apr 03, 2024 0.1500 0.1500 0.1500 0.1500 1,500 -0.04(-18.92%)
Mar 25, 2024 0.1850 0 +0.04(+32.14%)
Mar 21, 2024 0.1400 0 +0.00(+0.00%)
Mar 20, 2024 0.1600 0.1600 0.1400 0.1400 52,700 -0.00(-3.45%)
Mar 18, 2024 0.1450 0 +0.00(+3.57%)
Mar 15, 2024 0.1400 0.1400 0.1400 0.1400 24,464 +0.00(+0.00%)
Mar 14, 2024 0.1600 0.1600 0.1400 0.1400 4,000 -0.02(-12.50%)
Mar 13, 2024 0.1600 0.1600 0.1600 0.1600 6,500 -0.02(-13.51%)
Mar 12, 2024 0.1850 0.1850 0.1850 0.1850 15,500 +0.00(+0.00%)
Mar 07, 2024 0.1850 0 +0.01(+2.78%)
Mar 06, 2024 0.1700 0.1800 0.1700 0.1800 7,000 +0.00(+0.00%)
Mar 04, 2024 0.1800 0 +0.00(+0.00%)
Mar 01, 2024 0.1800 0.1800 0.1800 0.1800 2,599 +0.00(+0.00%)
Feb 27, 2024 0.1800 0 +0.00(+0.00%)
Feb 23, 2024 0.1800 0 -0.01(-2.70%)
Feb 21, 2024 0.1850 185 +0.00(+0.00%)
Feb 20, 2024 0.1600 0.1850 0.1600 0.1850 21,185 +0.02(+15.62%)
Feb 16, 2024 0.1600 0 +0.00(+0.00%)
Feb 14, 2024 0.1600 0 -0.01(-3.03%)
Feb 13, 2024 0.1650 0.1650 0.1650 0.1650 847 -0.01(-2.94%)
Feb 12, 2024 0.1700 0.1700 0.1700 0.1700 10,000 -0.02(-10.53%)
Feb 08, 2024 0.1900 0 +0.01(+5.56%)
Feb 07, 2024 0.1750 0.1900 0.1700 0.1800 78,500 +0.00(+0.00%)
Feb 05, 2024 0.1800 0 +0.00(+0.00%)
Feb 01, 2024 0.1800 0 +0.01(+5.88%)
Jan 25, 2024 0.1700 0 +0.00(+0.00%)
Jan 24, 2024 0.1750 0.1800 0.1700 0.1700 50,500 -0.00(-2.86%)
Jan 23, 2024 0.1700 0.1750 0.1700 0.1750 24,000 +0.00(+2.94%)
Jan 22, 2024 0.1750 0.1750 0.1700 0.1700 35,000 -0.00(-2.86%)
Jan 19, 2024 0.2150 0.2150 0.1750 0.1750 69,500 -0.02(-7.89%)
Jan 17, 2024 0.1900 0 -0.01(-2.56%)
Jan 15, 2024 0.1950 0 -0.01(-4.88%)
Jan 12, 2024 0.2050 0.2050 0.1950 0.2050 41,600 -0.01(-2.38%)
Jan 10, 2024 0.2100 0 -0.01(-4.55%)
Jan 08, 2024 0.2200 0 +0.00(+0.00%)
Jan 03, 2024 0.2200 375 +0.00(+0.00%)
Jan 02, 2024 0.2200 0.2200 0.2200 0.2200 25,453 +0.01(+4.76%)
Dec 29, 2023 0.2100 0 +0.00(+0.00%)
Dec 28, 2023 0.2100 0.2400 0.2100 0.2100 78,000 -0.01(-4.55%)
Dec 27, 2023 0.1950 0.2200 0.1900 0.2200 7,000 +0.03(+15.79%)
Dec 22, 2023 0.1900 0 +0.00(+0.00%)
Dec 21, 2023 0.2000 0.2000 0.1900 0.1900 36,535 +0.00(+0.00%)
Dec 19, 2023 0.1900 0 -0.02(-9.52%)
Dec 18, 2023 0.2000 0.2100 0.1900 0.2100 17,800 +0.00(+0.00%)
Dec 15, 2023 0.2150 0.2150 0.2100 0.2100 12,700 -0.01(-4.55%)
Dec 14, 2023 0.2400 0.2400 0.2200 0.2200 4,000 -0.01(-4.35%)
Dec 13, 2023 0.2100 0.2300 0.2100 0.2300 4,000 +0.00(+0.00%)
Dec 12, 2023 0.2200 0.2300 0.2200 0.2300 42,500 +0.03(+15.00%)
Dec 11, 2023 0.2200 0.2200 0.2000 0.2000 40,000 -0.01(-4.76%)
Dec 08, 2023 0.2200 0.2200 0.2100 0.2100 17,000 -0.02(-8.70%)
Dec 07, 2023 0.2400 0.2500 0.2300 0.2300 11,000 +0.00(+0.00%)
Dec 06, 2023 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Dec 05, 2023 0.2250 0.2400 0.2200 0.2200 28,500 -0.01(-4.35%)
Dec 04, 2023 0.2050 0.2300 0.2050 0.2300 21,510 +0.03(+12.20%)
Dec 01, 2023 0.2300 0.2400 0.2050 0.2050 44,300 -0.03(-10.87%)
Nov 30, 2023 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Nov 29, 2023 0.2200 0.2400 0.2200 0.2300 33,000 +0.01(+4.55%)
Nov 28, 2023 0.2000 0.2200 0.2000 0.2200 36,800 +0.02(+10.00%)
Nov 27, 2023 0.2000 0.2000 0.1700 0.2000 8,000 +0.00(+0.00%)
Nov 24, 2023 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 23, 2023 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 21, 2023 0.2000 0 +0.01(+2.56%)
Nov 20, 2023 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Nov 15, 2023 0.1950 0 -0.01(-2.50%)
Nov 10, 2023 0.2000 0 -0.01(-4.76%)
Nov 09, 2023 0.1800 0.2100 0.1800 0.2100 15,500 +0.02(+10.53%)
Nov 08, 2023 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Nov 06, 2023 0.1900 0 +0.00(+0.00%)
Nov 03, 2023 0.2050 0.2050 0.1900 0.1900 6,565 +0.00(+0.00%)
Nov 02, 2023 0.1900 0.1900 0.1900 0.1900 49,000 +0.00(+0.00%)
Nov 01, 2023 0.1900 0.1900 0.1900 0.1900 1,000 -0.03(-13.64%)
Oct 31, 2023 0.2200 0.2200 0.2200 0.2200 2,000 -0.02(-8.33%)
Oct 30, 2023 0.2050 0.2400 0.2050 0.2400 38,634 +0.04(+17.07%)
Oct 20, 2023 0.2050 0 +0.00(+2.50%)
Oct 18, 2023 0.2000 0 -0.00(-2.44%)
Oct 11, 2023 0.2050 0 +0.01(+7.89%)
Oct 06, 2023 0.1900 0 +0.01(+5.56%)
Oct 04, 2023 0.1800 0 -0.01(-5.26%)
Sep 29, 2023 0.1900 0 +0.00(+0.00%)
Sep 28, 2023 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Sep 27, 2023 0.1900 0.1900 0.1850 0.1850 6,000 -0.01(-2.63%)
Sep 22, 2023 0.1900 0 -0.03(-13.64%)
Sep 21, 2023 0.2200 0.2200 0.2200 0.2200 6,000 -0.01(-4.35%)
Sep 20, 2023 0.2300 0.2300 0.2300 0.2300 19,100 +0.01(+4.55%)
Sep 19, 2023 0.2050 0.2200 0.2000 0.2200 65,300 +0.01(+2.33%)
Sep 15, 2023 0.2150 0 -0.02(-10.42%)
Sep 14, 2023 0.2600 0.2600 0.2200 0.2400 41,000 -0.04(-12.73%)
Sep 13, 2023 0.1950 0.2750 0.1950 0.2750 97,070 +0.08(+37.50%)
Sep 12, 2023 0.1850 0.2400 0.1750 0.2000 149,200 -0.02(-9.09%)
Sep 11, 2023 0.1500 0.2200 0.1500 0.2200 203,313 +0.08(+51.72%)
Sep 08, 2023 0.1500 0.1500 0.1450 0.1450 20,500 -0.02(-9.38%)
Sep 07, 2023 0.1700 0.1700 0.1500 0.1600 125,000 -0.01(-8.57%)
Sep 06, 2023 0.1700 0.1750 0.1700 0.1750 34,000 -0.01(-2.78%)
Sep 01, 2023 0.1800 400 +0.00(+0.00%)
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%)
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.