OTC Markets OTCPK - Delayed Quote USD

Life Healthcare Group Holdings Limited (LTGHY)

Compare
3.3500
+0.0100
+(0.30%)
At close: January 14 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20253.21003.35003.21003.35003.35002,405,600
Jan 13, 20253.30003.45003.27003.33003.3300223,100
Jan 10, 20253.07003.28003.07003.20003.2000447,000
Jan 8, 20253.50003.50003.43003.43003.430052,200
Jan 7, 20253.58503.66003.50003.50003.500057,500
Jan 6, 20253.56803.58003.46003.54003.5400102,100
Jan 3, 20253.47003.52003.42003.46003.460077,400
Jan 2, 20253.46003.51003.41003.46003.4600106,200
Dec 31, 20243.33003.43003.33003.39003.390044,800
Dec 30, 20243.35003.54003.35003.42003.420055,100
Dec 27, 20243.43503.45003.38003.45003.4500838,300
Dec 26, 20243.44003.56003.43003.43003.430082,900
Dec 24, 20243.28003.57003.28003.41603.4160168,400
Dec 23, 20243.46003.58003.45003.51503.515057,300
Dec 20, 20243.51003.61003.50003.57503.5750217,300
Dec 19, 20243.44003.58003.44003.54003.540037,400
Dec 18, 20243.51003.65003.44003.51003.5100105,800
Dec 17, 20243.62503.73003.62503.73003.730018,700
Dec 16, 20243.85003.94003.81003.82003.8200145,900
Dec 13, 20243.73004.08003.73004.08004.080053,500
Dec 12, 20243.73004.02003.73004.01004.010036,000
Dec 11, 20243.83004.05003.83003.94403.944082,900
Dec 10, 20243.85003.97003.85003.85003.850052,100
Dec 9, 20243.82003.98003.82003.93603.936083,800
Dec 6, 20243.83003.89003.76003.76003.760018,900
Dec 5, 20243.85003.89003.78003.86503.865040,500
Dec 4, 20243.75303.85003.69003.75003.750040,000
Dec 3, 20243.78003.81003.67003.75003.750025,600
Dec 2, 20243.59003.72003.59003.70003.7000112,400
Nov 29, 20243.70003.72003.63003.65003.650031,100
Nov 27, 20243.75003.85003.75003.85003.850027,700
Nov 26, 20243.79003.83003.75003.81803.818039,700
Nov 25, 20243.72003.72003.65003.68003.680082,900
Nov 22, 20243.68003.78003.63003.65503.655012,600
Nov 21, 20243.76003.78003.70003.78003.780037,200
Nov 20, 20243.70903.77003.65003.70503.705019,800
Nov 19, 20243.61003.70003.61003.65003.650029,300
Nov 18, 20243.66503.73003.60003.71003.710084,800
Nov 15, 20243.60003.65003.54003.59503.595020,700
Nov 14, 20243.62503.64003.47003.59503.5950139,400
Nov 13, 20243.62803.70003.58003.61503.615056,600
Nov 12, 20243.62003.73003.62003.69003.690013,700
Nov 11, 20243.81003.81003.70003.75003.750016,700
Nov 8, 20243.82503.83003.68003.83003.8300232,600
Nov 7, 20243.71803.75003.71003.71003.710011,900
Nov 6, 20243.59003.71003.59003.67103.6710624,100
Nov 5, 20243.66003.72503.66003.71003.710063,500
Nov 4, 20243.68203.77303.67503.70003.7000137,000
Nov 1, 20243.56003.64503.56003.59003.590059,500
Oct 31, 20243.61003.63003.50003.61003.610035,900
Oct 30, 20243.54003.62003.53003.61003.610050,600
Oct 29, 20243.68003.75003.66003.70503.705040,200
Oct 28, 20243.82603.88003.74503.87003.870015,100
Oct 25, 20243.79603.86003.69003.73003.730030,600
Oct 24, 20243.86503.86503.76003.83503.835029,400
Oct 23, 20243.82003.82003.71003.77003.7700109,400
Oct 22, 20243.89604.00003.82003.92003.9200118,900
Oct 21, 20243.90003.90003.74003.87003.870088,200
Oct 18, 20243.79003.86003.69003.70003.700049,300
Oct 17, 20243.79403.94003.72003.80503.80501,126,600
Oct 16, 20243.83503.83503.71003.79003.790037,900
Oct 15, 20243.82003.82003.69003.79203.792019,300
Oct 14, 20243.91403.91403.81003.81003.81008,800
Oct 11, 20243.85003.90003.80003.85003.850049,000
Oct 10, 20243.80003.88003.80003.86003.860012,100
Oct 9, 20243.76503.83003.70003.75803.758021,100
Oct 8, 20243.75003.78003.71603.74003.740020,600
Oct 7, 20243.86003.86003.80803.84003.840023,500
Oct 4, 20243.82003.85003.78003.78003.780011,100
Oct 3, 20243.81003.82003.73003.78903.789010,200
Oct 2, 20243.83003.89003.79003.79003.790022,100
Oct 1, 20243.73103.79003.70003.75003.750019,900
Sep 30, 20243.66003.67603.62003.67003.670016,700
Sep 27, 20243.79003.85003.71003.73103.731022,300
Sep 26, 20243.88003.88003.75003.85003.850022,700
Sep 25, 20243.81903.85003.74003.74003.740027,400
Sep 24, 20243.73503.85003.67003.72003.720047,200
Sep 23, 20243.68003.75003.67003.68003.680067,000
Sep 20, 20243.58503.66003.58003.60003.600048,900
Sep 19, 20243.58003.58003.53003.56203.562079,000
Sep 18, 20243.60003.60003.43003.43003.430024,900
Sep 17, 20243.72003.72003.48003.54003.540024,400
Sep 16, 20243.45003.45003.32003.36003.36001,214,400
Sep 13, 20243.31003.31003.12003.14503.145012,600
Sep 12, 20243.19003.22003.13003.18003.180044,300
Sep 11, 20243.14003.24003.14003.19003.190048,900
Sep 10, 20243.24003.26003.15003.21003.210048,700
Sep 9, 20243.22003.25003.14803.19003.190027,300
Sep 6, 20243.24003.24003.15003.18003.180036,000
Sep 5, 20243.24003.27003.19003.24003.240021,300
Sep 4, 20243.22003.26003.17003.26003.26009,200
Sep 3, 20243.18003.18003.05003.13003.130014,100
Aug 30, 20243.12003.23003.12003.23003.230025,300
Aug 29, 20243.05003.34003.05003.13003.130030,500
Aug 28, 20243.09003.34003.09003.19003.190014,300
Aug 27, 20243.09503.22003.08003.21003.210048,000
Aug 26, 20243.14003.18003.14003.18003.180025,200
Aug 23, 20243.15003.19003.11003.15003.150026,200
Aug 22, 20243.11003.13003.01003.12003.120086,000
Aug 21, 20243.06003.12003.06003.07003.070021,100
Aug 20, 20243.09003.14003.07103.08503.085053,800
Aug 19, 20243.03003.15002.99003.13003.130028,000
Aug 16, 20242.90002.95002.89602.95002.950078,200
Aug 15, 20242.90002.95002.84002.84002.840023,200
Aug 14, 20242.87002.90002.81002.81002.810050,400
Aug 13, 20242.80002.88002.74102.88002.88007,300
Aug 12, 20242.78002.83002.74002.76502.765028,100
Aug 9, 20242.82502.90002.81002.82002.820023,100
Aug 8, 20242.79502.89002.78002.85002.850012,200
Aug 7, 20242.73002.86002.73002.73202.732082,400
Aug 6, 20242.72002.80002.70002.76002.760027,800
Aug 5, 20242.73402.89002.67002.80002.800094,900
Aug 2, 20242.93002.93002.80002.93002.930022,800
Aug 1, 20242.91002.91002.86002.88002.880056,100
Jul 31, 20242.85502.92002.84002.89002.890027,300
Jul 30, 20242.83502.93002.82602.93002.930027,300
Jul 29, 20242.83002.86002.80802.86002.860017,800
Jul 26, 20242.74502.81002.74502.76002.760027,400
Jul 25, 20242.74502.79002.73002.76502.765026,100
Jul 24, 20242.69002.80002.69002.77002.770019,100
Jul 23, 20242.74002.85002.74002.82002.82008,900
Jul 22, 20242.76502.80002.75002.75002.75007,800
Jul 19, 20242.73002.77002.70002.71802.718097,700
Jul 18, 20242.72002.79202.72002.73502.735033,900
Jul 17, 20242.74002.79002.72002.76002.760068,700
Jul 16, 20242.72502.82002.64002.76502.765028,300
Jul 15, 20242.75502.81002.70002.70002.700041,700
Jul 12, 20242.73002.77002.73002.74002.740019,600
Jul 11, 20242.81002.81002.69002.81002.81008,800
Jul 10, 20242.63002.70002.59002.66002.660016,900
Jul 9, 20242.71802.74002.65002.65002.650013,800
Jul 8, 20242.78602.78602.74002.74002.740024,600
Jul 5, 20242.81002.83002.72002.73002.730041,000
Jul 3, 20242.81002.93002.78002.87502.875020,900
Jul 2, 20242.74802.87002.74002.86002.8600110,800
Jul 1, 20242.85002.85202.76002.85002.850044,200
Jun 28, 20242.85002.85002.74002.82502.825010,400
Jun 27, 20242.67002.83002.67002.70002.700014,600
Jun 26, 20242.71002.74002.58002.74002.740060,300
Jun 25, 20242.75002.81002.65202.68002.680028,900
Jun 24, 20242.82002.82002.73002.82002.820036,000
Jun 21, 20242.91202.91202.78002.85002.850037,700
Jun 20, 20242.80002.91002.77102.78102.781026,000
Jun 18, 20242.84602.90002.83002.90002.9000214,900
Jun 17, 20242.53002.77002.53002.77002.7700162,400
Jun 14, 2024 0.0410 Dividend
Jun 14, 20242.49002.65502.49002.62002.6200158,700
Jun 13, 20242.55502.63002.48002.56002.519095,000
Jun 12, 20242.61002.66002.45002.54002.4993324,300
Jun 11, 20242.46002.54002.40002.43002.391114,300
Jun 10, 20242.48002.50002.44002.50002.460039,500
Jun 7, 20242.51002.61002.41202.52902.488518,100
Jun 6, 20242.38502.44002.38002.41002.371417,900
Jun 5, 20242.39002.49002.36002.40002.361631,400
Jun 4, 20242.46502.51002.42002.44102.401960,400
Jun 3, 20242.48002.54002.45002.54002.499332,700
May 31, 20242.32502.37002.26002.33002.292744,200
May 30, 20242.28002.33002.25002.30002.263237,900
May 29, 20242.40002.42002.33002.42002.381256,400
May 28, 20242.29002.42002.29002.41002.371442,800
May 24, 20242.36102.44002.36002.38002.341910,300
May 23, 20242.49002.51702.36102.41002.37141,080,000
May 22, 20242.43002.50902.37002.40002.3616144,200
May 21, 20242.27502.38002.27502.32002.282826,300
May 20, 20242.29002.36002.23002.29002.253327,600
May 17, 20242.33502.38002.27002.29002.253344,200
May 16, 20242.35002.45002.29002.29002.253337,700
May 15, 20242.36502.36502.31002.32002.282858,200
May 14, 20242.37002.41002.24002.34002.302518,600
May 13, 20242.48002.48002.27002.34502.307476,100
May 10, 20242.33002.44002.27002.34402.306534,400
May 9, 20242.14202.41002.14202.25002.214013,700
May 8, 20242.16002.29002.16002.25002.214031,500
May 7, 20242.23002.27002.15002.17002.1352128,400
May 6, 20242.18002.29002.18002.22502.189419,100
May 3, 20242.18002.20002.11002.14002.105720,700
May 2, 20242.20002.25002.10002.17502.1402111,800
May 1, 20242.24302.33002.23002.29502.258256,200
Apr 30, 20242.24002.33002.22002.27002.233693,900
Apr 29, 20242.21002.26002.21002.26002.223825,200
Apr 26, 20242.08202.19602.08202.14502.110649,200
Apr 25, 20242.05002.15002.05002.08002.0467165,100
Apr 24, 2024 1.2910 Dividend
Apr 24, 20242.66002.66002.10902.15002.1156573,300
Apr 23, 20243.51003.70003.35003.40102.076223,800
Apr 22, 20243.60003.60003.36003.48002.124426,100
Apr 19, 20243.16003.64003.16003.39002.069557,800
Apr 18, 20243.51503.70003.33003.33002.032916,300
Apr 17, 20243.58003.70003.28003.60002.197769,400
Apr 16, 20243.89003.89003.49103.58002.1855177,700
Apr 15, 20243.51003.89003.51003.85002.35031,036,300
Apr 12, 20243.85003.85003.41003.85002.350316,500
Apr 11, 20243.61003.85003.53003.61002.203827,800
Apr 10, 20243.61003.86003.61003.86002.356415,200
Apr 9, 20243.86003.89503.61003.64002.222150,300
Apr 8, 20244.05004.09003.95003.95002.411440,500
Apr 5, 20243.59004.60003.57004.10002.5029141,300
Apr 4, 20243.18003.90003.15003.90002.380854,500
Apr 3, 20244.25004.36003.50003.90002.380848,300
Apr 2, 20243.60003.70003.57003.63402.218459,200
Apr 1, 20243.69003.75003.60003.71902.270345,200
Mar 28, 20243.68003.79003.60003.60002.197751,600
Mar 27, 20243.61003.61003.58003.58002.185514,700
Mar 26, 20243.42003.62003.42003.46002.112220,400
Mar 25, 20243.46503.58003.39003.58002.185597,900
Mar 22, 20243.50003.58003.45003.46002.112253,900
Mar 21, 20243.62503.70003.50003.50002.136621,500
Mar 20, 20243.60003.60003.44003.52002.148929,700
Mar 19, 20243.64003.64003.51003.53002.155037,200
Mar 18, 20243.68003.68003.56203.64002.222126,000
Mar 15, 20243.64003.70003.59003.70002.258712,100
Mar 14, 20243.66003.70003.62003.66002.2343604,900
Mar 13, 20243.67503.72003.64003.66002.234314,700
Mar 12, 20243.71003.72003.63003.66002.234351,300
Mar 11, 20243.72003.79003.64003.79002.313717,600
Mar 8, 20243.74003.79003.65003.71002.264815,100
Mar 7, 20243.84803.87003.70003.78502.310638,000
Mar 6, 20243.79003.87003.71003.72002.270925,900
Mar 5, 20243.72003.79003.69003.74002.283218,500
Mar 4, 20243.76503.87003.67003.87002.362515,000
Mar 1, 20243.69003.74003.62603.63002.216023,100
Feb 29, 20243.66503.74003.59003.69002.252675,300
Feb 28, 20243.68503.72003.59003.72002.270912,500
Feb 27, 20243.61003.71003.61003.67002.240437,000
Feb 26, 20243.64003.73003.56203.73002.277121,800
Feb 23, 20243.71703.74003.60003.64002.222132,000
Feb 22, 20243.70003.80003.70003.71002.264817,400
Feb 21, 20243.69003.91803.69003.74102.283830,300
Feb 20, 20243.77003.86003.72503.86002.356428,900
Feb 16, 20243.67003.88003.67003.88002.36867,400
Feb 15, 20243.77503.85803.72003.72002.270927,900
Feb 14, 20243.69503.75003.65003.75002.289321,900
Feb 13, 20243.65203.80003.65003.75002.289319,700
Feb 12, 20243.86003.86003.66003.81002.325941,100
Feb 9, 20243.68003.83003.68003.71002.264828,500
Feb 8, 20243.83503.93003.72503.83002.338120,700
Feb 7, 20243.83403.96003.75003.96002.417577,800
Feb 6, 20243.81503.93003.72003.75202.290558,200
Feb 5, 20243.77003.80003.69003.69002.252666,400
Feb 2, 20243.95003.95003.72003.74002.283222,600
Feb 1, 20243.97104.00003.85003.85002.350319,700
Jan 31, 20244.15804.16004.04504.16002.5396530,500
Jan 30, 20243.98004.12003.90004.03602.4639480,600
Jan 29, 20244.07004.07003.86004.07002.4846309,900
Jan 26, 20244.00004.06003.98504.03002.4602197,400
Jan 25, 20243.94804.06003.80003.94002.4053310,200
Jan 24, 20243.90004.00003.81003.81002.3259763,600
Jan 23, 20243.94003.94003.75003.78002.3076244,300
Jan 22, 20243.96003.96003.80003.93002.399162,700
Jan 19, 20243.85003.97003.85003.95002.411456,300
Jan 18, 20243.99004.00003.80003.99802.4407165,400
Jan 17, 20243.77003.95003.77003.89002.374798,300
Jan 16, 20243.91004.00003.85003.95002.411489,900