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

(TSV: LKY )

N/A UNCHANGED
Last Price Updated: 10:20 AM EST, Dec 20, 2023 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 (%)
May 31, 2019 0.0550 0.0600 0.0550 0.0600 413,204 +0.00(+0.00%)
May 30, 2019 0.0550 0.0600 0.0550 0.0600 145,000 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0550 0.0600 90,000 +0.00(+0.00%)
May 28, 2019 0.0600 0.0600 0.0600 0.0600 121,000 +0.00(+0.00%)
May 27, 2019 0.0600 0.0600 0.0600 0.0600 75,000 -0.01(-7.69%)
May 24, 2019 0.0650 0.0650 0.0550 0.0650 232,000 +0.00(+0.00%)
May 23, 2019 0.0650 0.0650 0.0600 0.0650 123,000 +0.00(+0.00%)
May 22, 2019 0.0650 0.0650 0.0650 0.0650 106,000 +0.00(+0.00%)
May 21, 2019 0.0700 0.0700 0.0600 0.0650 143,500 -0.01(-7.14%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0650 0.0700 66,000 +0.00(+0.00%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 1,055 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0700 0.0700 35,060 +0.00(+0.00%)
May 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2019 0.0750 0.0750 0.0600 0.0700 1,116,436 -0.01(-12.50%)
May 08, 2019 0.0800 0.0850 0.0750 0.0800 34,000 -0.01(-5.88%)
May 07, 2019 0.0800 0.0850 0.0750 0.0850 251,700 +0.01(+6.25%)
May 06, 2019 0.0800 0.0800 0.0750 0.0800 101,420 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0800 0.0800 4,288 -0.01(-5.88%)
May 02, 2019 0.0850 0.0850 0.0800 0.0850 30,041 +0.00(+0.00%)
May 01, 2019 0.0850 0.0850 0.0850 0.0850 2,467,466 +0.00(+0.00%)
Apr 30, 2019 0.0850 0.0850 0.0850 0.0850 161,000 -0.00(-5.56%)
Apr 29, 2019 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+5.88%)
Apr 26, 2019 0.0950 0.0950 0.0850 0.0850 31,000 -0.00(-5.56%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 24, 2019 0.0900 0.0950 0.0900 0.0900 179,000 +0.00(+5.88%)
Apr 23, 2019 0.1000 0.1000 0.0850 0.0850 112,536 -0.01(-10.53%)
Apr 22, 2019 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 17, 2019 0.0950 0.0950 0.0950 0.0950 21,068 -0.01(-5.00%)
Apr 16, 2019 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+5.26%)
Apr 15, 2019 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Apr 12, 2019 0.0950 0.1000 0.0950 0.1000 16,000 +0.00(+0.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 09, 2019 0.1100 0.1100 0.1100 0.1100 719 +0.00(+0.00%)
Apr 08, 2019 0.0900 0.1100 0.0900 0.1100 63,000 +0.01(+10.00%)
Apr 05, 2019 0.0950 0.1000 0.0950 0.1000 107,000 +0.01(+5.26%)
Apr 04, 2019 0.0950 0.1000 0.0900 0.0950 16,000 +0.00(+0.00%)
Apr 03, 2019 0.0950 0.1050 0.0950 0.0950 319,000 -0.01(-5.00%)
Apr 02, 2019 0.1050 0.1050 0.1000 0.1000 113,800 -0.01(-9.09%)
Apr 01, 2019 0.1100 0.1100 0.1100 0.1100 11,067 +0.00(+0.00%)
Mar 29, 2019 0.1000 0.1100 0.1000 0.1100 285,680 +0.01(+4.76%)
Mar 28, 2019 0.1050 0.1050 0.1050 0.1050 19,000 -0.01(-4.55%)
Mar 27, 2019 0.1100 0.1100 0.1100 0.1100 1,089,500 +0.00(+0.00%)
Mar 26, 2019 0.1050 0.1100 0.1050 0.1100 71,000 +0.00(+0.00%)
Mar 25, 2019 0.1150 0.1150 0.1050 0.1100 1,625,800 +0.00(+0.00%)
Mar 21, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 20, 2019 0.1100 0.1100 0.1100 0.1100 32,000 -0.01(-4.35%)
Mar 19, 2019 0.1050 0.1200 0.1050 0.1150 156,000 +0.01(+4.55%)
Mar 18, 2019 0.1200 0.1200 0.1050 0.1100 452,500 -0.01(-8.33%)
Mar 15, 2019 0.1100 0.1250 0.1100 0.1200 595,000 +0.01(+14.29%)
Mar 14, 2019 0.1100 0.1100 0.1050 0.1050 448,800 +0.00(+0.00%)
Mar 13, 2019 0.1050 0.1050 0.1000 0.1050 41,500 +0.00(+0.00%)
Mar 12, 2019 0.1100 0.1100 0.1050 0.1050 15,500 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.1050 0.1050 26,000 +0.00(+0.00%)
Mar 08, 2019 0.1150 0.1150 0.1050 0.1050 115,550 -0.01(-4.55%)
Mar 07, 2019 0.1100 0.1100 0.1100 0.1100 93,230 -0.01(-8.33%)
Mar 06, 2019 0.1100 0.1200 0.1100 0.1200 16,000 +0.00(+4.35%)
Mar 05, 2019 0.1150 0.1150 0.1150 0.1150 126,000 -0.00(-4.17%)
Mar 04, 2019 0.1200 0.1300 0.1200 0.1200 57,500 -0.01(-4.00%)
Mar 01, 2019 0.1200 0.1250 0.1200 0.1250 127,250 +0.01(+8.70%)
Feb 28, 2019 0.1150 0.1150 0.1150 0.1150 12,500 -0.00(-4.17%)
Feb 27, 2019 0.1200 0.1200 0.1200 0.1200 9,600 +0.00(+0.00%)
Feb 26, 2019 0.1200 0.1200 0.1100 0.1200 252,000 +0.00(+0.00%)
Feb 25, 2019 0.1100 0.1200 0.1050 0.1200 492,000 +0.01(+9.09%)
Feb 22, 2019 0.1100 0.1100 0.1100 0.1100 52,500 +0.00(+0.00%)
Feb 21, 2019 0.1100 0.1150 0.1050 0.1100 65,000 +0.00(+0.00%)
Feb 20, 2019 0.1200 0.1200 0.1100 0.1100 308,100 -0.01(-8.33%)
Feb 19, 2019 0.1200 0.1200 0.1150 0.1200 465,495 +0.01(+9.09%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 14, 2019 0.1150 0.1250 0.1150 0.1200 464,485 +0.00(+4.35%)
Feb 13, 2019 0.1200 0.1250 0.1150 0.1150 231,500 +0.00(+0.00%)
Feb 12, 2019 0.1150 0.1150 0.1150 0.1150 5,350 +0.00(+0.00%)
Feb 11, 2019 0.1200 0.1200 0.1100 0.1150 198,750 -0.00(-4.17%)
Feb 08, 2019 0.1200 0.1200 0.1150 0.1200 65,591 +0.00(+0.00%)
Feb 07, 2019 0.1200 0.1200 0.1200 0.1200 21,200 -0.01(-4.00%)
Feb 06, 2019 0.1200 0.1250 0.1200 0.1250 322,300 +0.01(+4.17%)
Feb 05, 2019 0.1200 0.1250 0.1200 0.1200 202,293 +0.00(+0.00%)
Feb 04, 2019 0.1300 0.1300 0.1200 0.1200 29,300 -0.01(-7.69%)
Feb 01, 2019 0.1300 0.1300 0.1250 0.1300 44,000 +0.00(+0.00%)
Jan 31, 2019 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+8.33%)
Jan 30, 2019 0.1300 0.1300 0.1200 0.1200 25,600 -0.01(-4.00%)
Jan 29, 2019 0.1200 0.1250 0.1200 0.1250 77,730 +0.00(+0.00%)
Jan 28, 2019 0.1250 0.1250 0.1250 0.1250 145,150 -0.01(-3.85%)
Jan 25, 2019 0.1350 0.1350 0.1300 0.1300 226,400 +0.00(+0.00%)
Jan 24, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jan 23, 2019 0.1300 0.1300 0.1300 0.1300 30,000 -0.01(-3.70%)
Jan 22, 2019 0.1350 0.1350 0.1300 0.1350 133,505 +0.01(+3.85%)
Jan 21, 2019 0.1300 0.1350 0.1300 0.1300 67,000 -0.01(-7.14%)
Jan 18, 2019 0.1450 0.1450 0.1400 0.1400 14,088 +0.00(+0.00%)
Jan 17, 2019 0.1350 0.1500 0.1200 0.1400 214,300 -0.00(-3.45%)
Jan 16, 2019 0.1400 0.1450 0.1350 0.1450 104,000 +0.00(+0.00%)
Jan 15, 2019 0.1400 0.1450 0.1300 0.1450 110,000 +0.00(+3.57%)
Jan 14, 2019 0.1400 0.1450 0.1300 0.1400 2,104,600 +0.01(+3.70%)
Jan 11, 2019 0.1350 0.1350 0.1100 0.1350 537,947 +0.01(+8.00%)
Jan 10, 2019 0.1300 0.1300 0.1250 0.1250 9,700 -0.01(-3.85%)
Jan 09, 2019 0.1350 0.1350 0.1250 0.1300 258,267 +0.00(+0.00%)
Jan 08, 2019 0.1350 0.1350 0.1300 0.1300 68,080 +0.01(+4.00%)
Jan 07, 2019 0.1350 0.1350 0.1250 0.1250 70,104 -0.01(-7.41%)
Jan 04, 2019 0.1350 0.1350 0.1300 0.1350 25,344 +0.01(+3.85%)
Jan 03, 2019 0.1350 0.1400 0.1300 0.1300 226,000 +0.00(+0.00%)
Jan 02, 2019 0.1350 0.1350 0.1300 0.1300 37,800 -0.01(-7.14%)
Dec 31, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 28, 2018 0.1450 0.1500 0.1300 0.1500 72,900 +0.01(+11.11%)
Dec 27, 2018 0.1400 0.1400 0.1350 0.1350 21,750 -0.01(-3.57%)
Dec 24, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 21, 2018 0.1400 0.1400 0.1400 0.1400 1,500 -0.01(-6.67%)
Dec 20, 2018 0.1300 0.1500 0.1300 0.1500 83,634 +0.01(+11.11%)
Dec 19, 2018 0.1400 0.1450 0.1350 0.1350 16,750 -0.01(-3.57%)
Dec 18, 2018 0.1350 0.1400 0.1350 0.1400 50,500 -0.01(-6.67%)
Dec 17, 2018 0.1400 0.1500 0.1400 0.1500 49,000 +0.00(+0.00%)
Dec 14, 2018 0.1500 0.1500 0.1450 0.1500 66,000 +0.00(+0.00%)
Dec 13, 2018 0.1450 0.1500 0.1350 0.1500 55,400 +0.00(+0.00%)
Dec 12, 2018 0.1250 0.1500 0.1200 0.1500 190,985 +0.03(+25.00%)
Dec 11, 2018 0.1200 0.1300 0.1200 0.1200 86,686 +0.01(+9.09%)
Dec 10, 2018 0.1200 0.1200 0.1100 0.1100 73,670 -0.02(-15.38%)
Dec 07, 2018 0.1200 0.1300 0.1100 0.1300 339,700 +0.03(+30.00%)
Dec 06, 2018 0.1200 0.1200 0.1000 0.1000 185,750 -0.02(-20.00%)
Dec 05, 2018 0.1200 0.1250 0.1150 0.1250 40,000 +0.00(+0.00%)
Dec 04, 2018 0.1300 0.1300 0.1200 0.1250 462,350 -0.01(-3.85%)
Dec 03, 2018 0.1350 0.1350 0.1300 0.1300 107,100 +0.00(+0.00%)
Nov 30, 2018 0.1300 0.1300 0.1300 0.1300 344,100 +0.00(+0.00%)
Nov 29, 2018 0.1400 0.1450 0.1250 0.1300 219,456 -0.01(-7.14%)
Nov 28, 2018 0.1450 0.1450 0.1400 0.1400 88,940 +0.01(+7.69%)
Nov 27, 2018 0.1300 0.1400 0.1250 0.1300 148,500 +0.01(+4.00%)
Nov 26, 2018 0.1250 0.1300 0.1250 0.1250 116,000 +0.00(+0.00%)
Nov 23, 2018 0.1300 0.1400 0.1250 0.1250 155,100 -0.02(-10.71%)
Nov 22, 2018 0.1300 0.1400 0.1250 0.1400 203,000 +0.01(+7.69%)
Nov 21, 2018 0.1350 0.1350 0.1300 0.1300 24,350 -0.01(-3.70%)
Nov 20, 2018 0.1450 0.1450 0.1350 0.1350 173,260 -0.01(-3.57%)
Nov 19, 2018 0.1400 0.1400 0.1400 0.1400 119,000 +0.00(+0.00%)
Nov 16, 2018 0.1400 0.1400 0.1400 0.1400 24,360 +0.00(+0.00%)
Nov 15, 2018 0.1350 0.1400 0.1350 0.1400 55,500 +0.01(+3.70%)
Nov 14, 2018 0.1450 0.1450 0.1350 0.1350 143,500 -0.02(-12.90%)
Nov 13, 2018 0.1450 0.1550 0.1450 0.1550 157,000 +0.01(+10.71%)
Nov 12, 2018 0.1400 0.1500 0.1400 0.1400 258,000 +0.00(+0.00%)
Nov 09, 2018 0.1400 0.1400 0.1400 0.1400 22,500 +0.00(+0.00%)
Nov 08, 2018 0.1450 0.1450 0.1400 0.1400 50,599 -0.00(-3.45%)
Nov 07, 2018 0.1600 0.1600 0.1450 0.1450 228,000 -0.01(-3.33%)
Nov 06, 2018 0.1600 0.1650 0.1500 0.1500 217,533 -0.01(-6.25%)
Nov 05, 2018 0.1650 0.1650 0.1600 0.1600 152,112 -0.01(-3.03%)
Nov 02, 2018 0.1650 0.1700 0.1650 0.1650 53,000 +0.00(+0.00%)
Nov 01, 2018 0.1600 0.1750 0.1600 0.1650 720,500 +0.01(+3.13%)
Oct 31, 2018 0.1800 0.1800 0.1500 0.1600 668,366 -0.01(-8.57%)
Oct 30, 2018 0.1800 0.1800 0.1700 0.1750 373,000 +0.00(+0.00%)
Oct 29, 2018 0.1800 0.1950 0.1750 0.1750 649,571 -0.02(-7.89%)
Oct 26, 2018 0.1500 0.1900 0.1500 0.1900 4,296,719 +0.04(+22.58%)
Oct 25, 2018 0.1500 0.1750 0.1450 0.1550 1,187,400 +0.00(+0.00%)
Oct 24, 2018 0.1500 0.1550 0.1500 0.1550 23,000 +0.00(+0.00%)
Oct 23, 2018 0.1600 0.1600 0.1500 0.1550 148,419 +0.00(+0.00%)
Oct 22, 2018 0.1550 0.1600 0.1400 0.1550 686,089 +0.01(+3.33%)
Oct 19, 2018 0.1500 0.1600 0.1450 0.1500 6,401,239 +0.00(+0.00%)
Oct 18, 2018 0.1400 0.1500 0.1400 0.1500 393,940 +0.01(+11.11%)
Oct 17, 2018 0.1400 0.1400 0.1300 0.1350 448,900 +0.00(+0.00%)
Oct 16, 2018 0.1300 0.1400 0.1250 0.1350 1,927,554 +0.01(+3.85%)
Oct 15, 2018 0.1300 0.1300 0.1250 0.1300 224,080 +0.00(+0.00%)
Oct 12, 2018 0.1250 0.1300 0.1250 0.1300 66,600 +0.00(+0.00%)
Oct 11, 2018 0.1250 0.1300 0.1200 0.1300 443,820 +0.01(+4.00%)
Oct 10, 2018 0.1300 0.1300 0.1250 0.1250 46,999 -0.01(-7.41%)
Oct 09, 2018 0.1400 0.1400 0.1300 0.1350 218,500 -0.01(-3.57%)
Oct 05, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 04, 2018 0.1300 0.1300 0.1300 0.1300 90,700 +0.00(+0.00%)
Oct 03, 2018 0.1350 0.1350 0.1250 0.1300 62,192 -0.01(-3.70%)
Oct 02, 2018 0.1350 0.1350 0.1300 0.1350 124,075 +0.01(+3.85%)
Oct 01, 2018 0.1300 0.1400 0.1300 0.1300 76,000 -0.01(-7.14%)
Sep 28, 2018 0.1350 0.1400 0.1300 0.1400 291,129 +0.01(+7.69%)
Sep 27, 2018 0.1250 0.1300 0.1200 0.1300 83,200 +0.00(+0.00%)
Sep 26, 2018 0.1250 0.1300 0.1250 0.1300 65,450 +0.01(+4.00%)
Sep 25, 2018 0.1350 0.1350 0.1200 0.1250 112,000 -0.01(-3.85%)
Sep 24, 2018 0.1350 0.1350 0.1250 0.1300 347,350 +0.00(+0.00%)
Sep 21, 2018 0.1300 0.1300 0.1300 0.1300 47,841 +0.00(+0.00%)
Sep 20, 2018 0.1200 0.1350 0.1200 0.1300 243,017 +0.01(+8.33%)
Sep 19, 2018 0.1300 0.1350 0.1200 0.1200 133,300 -0.01(-7.69%)
Sep 18, 2018 0.1350 0.1350 0.1250 0.1300 102,032 +0.00(+0.00%)
Sep 17, 2018 0.1350 0.1350 0.1250 0.1300 100,200 +0.00(+0.00%)
Sep 14, 2018 0.1450 0.1450 0.1300 0.1300 175,842 -0.01(-7.14%)
Sep 13, 2018 0.1450 0.1450 0.1300 0.1400 211,925 +0.01(+3.70%)
Sep 12, 2018 0.1300 0.1450 0.1300 0.1350 139,885 -0.01(-3.57%)
Sep 11, 2018 0.1450 0.1500 0.1400 0.1400 86,869 +0.01(+3.70%)
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.