|
Closing price on 6/22/2022
|
|
| Open |
2.38 |
| High |
2.50 |
| Low |
2.22 |
| Volume |
83,100 |
| Split-adjusted Price |
2.38 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
0.00 / 0.00%
|
2.38
|
2.50
|
2.22
|
2.38
|
2.40
|
2.38
|
83,100
|
|
|
6/21/2022
|
-0.17 / -6.67%
|
2.38
|
2.72
|
2.38
|
2.38
|
2.40
|
2.38
|
95,500
|
|
|
6/20/2022
|
-0.19 / -6.93%
|
2.93
|
2.93
|
2.55
|
2.55
|
2.55
|
2.55
|
35,100
|
|
|
6/17/2022
|
-0.20 / -6.80%
|
2.75
|
2.88
|
2.74
|
2.74
|
2.74
|
2.74
|
60,500
|
|
|
6/16/2022
|
+0.01 / +0.34%
|
3.13
|
3.13
|
2.73
|
2.94
|
2.83
|
2.94
|
80,000
|
|
|
6/15/2022
|
-0.21 / -6.69%
|
3.10
|
3.10
|
2.93
|
2.93
|
2.93
|
2.93
|
110,700
|
|
|
6/14/2022
|
-0.01 / -0.32%
|
2.94
|
3.29
|
2.94
|
3.14
|
3.05
|
3.14
|
62,500
|
|
|
6/13/2022
|
-0.23 / -6.80%
|
3.61
|
3.61
|
3.15
|
3.15
|
3.16
|
3.15
|
155,900
|
|
|
6/10/2022
|
-0.17 / -4.79%
|
3.79
|
3.79
|
3.32
|
3.38
|
3.38
|
3.38
|
101,600
|
|
|
6/9/2022
|
-0.13 / -3.53%
|
3.93
|
3.93
|
3.45
|
3.55
|
3.58
|
3.55
|
41,100
|
|
|
6/8/2022
|
+0.22 / +6.36%
|
3.60
|
3.70
|
3.54
|
3.68
|
3.67
|
3.68
|
109,100
|
|
|
6/7/2022
|
-0.24 / -6.49%
|
3.45
|
3.70
|
3.45
|
3.46
|
3.51
|
3.46
|
102,500
|
|
|
6/6/2022
|
-0.05 / -1.33%
|
3.75
|
3.90
|
3.60
|
3.70
|
3.75
|
3.70
|
152,600
|
|
|
6/3/2022
|
-0.15 / -3.85%
|
4.17
|
4.17
|
3.70
|
3.75
|
3.76
|
3.75
|
60,400
|
|
|
6/2/2022
|
+0.10 / +2.63%
|
4.06
|
4.06
|
3.75
|
3.90
|
3.95
|
3.90
|
134,100
|
|
|
6/1/2022
|
-0.11 / -2.81%
|
3.64
|
4.18
|
3.64
|
3.80
|
3.87
|
3.80
|
169,800
|
|
|
5/31/2022
|
-0.19 / -4.63%
|
3.82
|
4.38
|
3.82
|
3.91
|
3.98
|
3.91
|
87,200
|
|
|
5/30/2022
|
+0.14 / +3.54%
|
3.96
|
4.15
|
3.96
|
4.10
|
4.03
|
4.10
|
137,000
|
|
|
5/27/2022
|
+0.05 / +1.28%
|
3.92
|
4.09
|
3.91
|
3.96
|
3.96
|
3.96
|
178,200
|
|
|
5/26/2022
|
-0.24 / -5.78%
|
4.20
|
4.30
|
3.86
|
3.91
|
3.99
|
3.91
|
133,400
|
|
|
5/25/2022
|
0.00 / 0.00%
|
4.28
|
4.28
|
4.15
|
4.15
|
4.18
|
4.15
|
82,500
|
|
|
5/24/2022
|
+0.06 / +1.47%
|
4.19
|
4.20
|
3.92
|
4.15
|
4.00
|
4.15
|
78,500
|
|
|
5/23/2022
|
+0.04 / +0.99%
|
4.33
|
4.33
|
3.92
|
4.09
|
3.98
|
4.09
|
82,100
|
|
|
5/20/2022
|
-0.29 / -6.68%
|
4.64
|
4.64
|
4.04
|
4.05
|
4.15
|
4.05
|
194,100
|
|
|
5/19/2022
|
-0.09 / -2.03%
|
4.74
|
4.74
|
4.12
|
4.34
|
4.38
|
4.34
|
44,900
|
|
|
5/18/2022
|
+0.14 / +3.26%
|
4.59
|
4.59
|
4.29
|
4.43
|
4.51
|
4.43
|
112,700
|
|
|
5/17/2022
|
+0.28 / +6.98%
|
4.23
|
4.29
|
4.05
|
4.29
|
4.20
|
4.29
|
208,300
|
|
|
5/16/2022
|
+0.02 / +0.50%
|
4.10
|
4.24
|
4.00
|
4.01
|
4.07
|
4.01
|
82,500
|
|
|
5/13/2022
|
-0.29 / -6.78%
|
4.57
|
4.57
|
3.99
|
3.99
|
4.00
|
3.99
|
254,700
|
|
|
5/12/2022
|
-0.32 / -6.96%
|
4.60
|
4.60
|
4.28
|
4.28
|
4.32
|
4.28
|
119,000
|
|
|