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

(OP: LTHCF )

0.6003 -0.0212 (-3.41%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 7, 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 0.5438 5 -0.03(-4.40%)
Apr 29, 2024 0.5688 0.5688 0.5688 0.5688 1,020 +0.05(+10.00%)
Apr 26, 2024 0.4890 0.5171 0.4890 0.5171 6,075 +0.06(+13.65%)
Apr 25, 2024 0.4749 0.4749 0.4550 0.4550 5,383 -0.03(-6.19%)
Apr 24, 2024 0.5033 0.5033 0.4850 0.4850 5,306 -0.03(-5.11%)
Apr 23, 2024 0.5000 0.5111 0.5000 0.5111 4,680 +0.00(+0.81%)
Apr 22, 2024 0.5000 0.5070 0.5000 0.5070 26,240 -0.00(-0.59%)
Apr 18, 2024 0.5100 6 -0.02(-4.37%)
Apr 17, 2024 0.5390 0.5390 0.5249 0.5333 2,500 +0.02(+4.28%)
Apr 16, 2024 0.5114 0.5114 0.5114 0.5114 2,940 -0.01(-2.65%)
Apr 15, 2024 0.5300 0.5490 0.5207 0.5253 23,605 -0.03(-5.35%)
Apr 12, 2024 0.5513 0.6082 0.5513 0.5550 37,020 -0.02(-4.31%)
Apr 11, 2024 0.5630 0.6084 0.5463 0.5800 27,385 +0.03(+5.57%)
Apr 10, 2024 0.5494 0.5494 0.5494 0.5494 5,732 +0.01(+2.40%)
Apr 09, 2024 0.5334 0.5365 0.5243 0.5365 43,200 -0.01(-2.35%)
Apr 08, 2024 0.5494 0.5500 0.5494 0.5494 12,700 -0.00(-0.63%)
Apr 05, 2024 0.5555 0.5584 0.5459 0.5529 18,406 +0.01(+2.52%)
Apr 04, 2024 0.5436 0.6020 0.5393 0.5393 77,811 +0.02(+3.95%)
Apr 03, 2024 0.5188 0.5188 0.5188 0.5188 200 +0.00(+0.00%)
Apr 02, 2024 0.5188 0.5188 0.5188 0.5188 30,000 +0.01(+1.29%)
Apr 01, 2024 0.5160 0.5160 0.5122 0.5122 16,500 -0.01(-2.35%)
Mar 28, 2024 0.5245 0.5245 0.5245 0.5245 19,500 +0.00(+0.90%)
Mar 27, 2024 0.5240 0.5242 0.5198 0.5198 9,250 -0.01(-2.49%)
Mar 26, 2024 0.5331 0.5331 0.5331 0.5331 600 +0.00(+0.00%)
Mar 25, 2024 0.5850 0.5850 0.5217 0.5331 9,700 -0.05(-7.93%)
Mar 22, 2024 0.5823 0.5823 0.5725 0.5790 8,621 -0.01(-2.33%)
Mar 21, 2024 0.6119 0.6119 0.5852 0.5928 4,536 -0.02(-3.45%)
Mar 20, 2024 0.6100 0.6140 0.6000 0.6140 10,200 +0.00(+0.77%)
Mar 19, 2024 0.6298 0.6298 0.6093 0.6093 6,024 -0.03(-5.02%)
Mar 18, 2024 0.6512 0.6512 0.6415 0.6415 8,950 -0.03(-4.15%)
Mar 14, 2024 0.6693 0 -0.02(-3.45%)
Mar 13, 2024 0.6932 0.6932 0.6932 0.6932 7,500 +0.00(+0.00%)
Mar 12, 2024 0.7051 0.7051 0.6932 0.6932 4,003 -0.01(-2.10%)
Mar 11, 2024 0.7032 0.7081 0.7032 0.7081 21,850 -0.01(-0.91%)
Mar 06, 2024 0.7146 0 +0.01(+2.09%)
Mar 05, 2024 0.7000 0.7600 0.7000 0.7000 3,939 -0.04(-5.47%)
Mar 04, 2024 0.7405 0.7405 0.7405 0.7405 1,000 +0.01(+0.91%)
Mar 01, 2024 0.7611 0.7611 0.7338 0.7338 7,167 +0.07(+11.05%)
Feb 28, 2024 0.6608 35 +0.02(+3.25%)
Feb 27, 2024 0.6800 0.6800 0.6300 0.6400 38,217 -0.04(-5.88%)
Feb 26, 2024 0.6960 0.6960 0.6788 0.6800 9,080 -0.07(-9.33%)
Feb 23, 2024 0.7500 0.7500 0.7500 0.7500 9,400 +0.01(+0.83%)
Feb 22, 2024 0.7438 0.7438 0.7438 0.7438 78,700 +0.00(+0.08%)
Feb 21, 2024 0.7443 0.7443 0.7373 0.7432 1,200 +0.03(+4.38%)
Feb 20, 2024 0.7666 0.7666 0.6982 0.7120 9,590 +0.09(+13.61%)
Feb 15, 2024 0.6267 3,400 +0.00(+0.59%)
Feb 13, 2024 0.6230 500 -0.03(-4.15%)
Feb 12, 2024 0.6656 0.6656 0.6500 0.6500 2,500 -0.01(-2.02%)
Feb 09, 2024 0.6581 0.6634 0.6581 0.6634 29,500 +0.03(+4.74%)
Feb 08, 2024 0.6300 0.6334 0.6300 0.6334 5,730 +0.00(+0.54%)
Feb 07, 2024 0.6228 0.6300 0.6228 0.6300 1,700 +0.02(+3.28%)
Feb 06, 2024 0.6200 0.6200 0.6100 0.6100 8,545 -0.01(-1.33%)
Feb 05, 2024 0.6713 0.6713 0.6182 0.6182 11,060 -0.06(-9.09%)
Feb 02, 2024 0.7020 0.7020 0.6800 0.6800 28,506 -0.04(-5.84%)
Feb 01, 2024 0.7497 0.7497 0.7182 0.7222 3,051 +0.02(+3.17%)
Jan 31, 2024 0.7078 0.7078 0.7000 0.7000 24,710 -0.06(-7.28%)
Jan 30, 2024 0.7658 0.7658 0.7550 0.7550 5,589 +0.01(+0.67%)
Jan 29, 2024 0.7670 0.7670 0.7500 0.7500 2,275 -0.03(-3.85%)
Jan 26, 2024 0.7850 0.7850 0.7800 0.7800 2,150 +0.00(+0.39%)
Jan 25, 2024 0.7770 0.7770 0.7770 0.7770 100 -0.02(-3.09%)
Jan 24, 2024 0.8018 0.8019 0.8018 0.8018 2,548 +0.01(+1.26%)
Jan 23, 2024 0.7700 0.7929 0.7700 0.7918 25,205 +0.01(+1.51%)
Jan 22, 2024 0.7497 0.7856 0.7497 0.7800 3,837 -0.01(-1.27%)
Jan 19, 2024 0.8746 0.8746 0.7900 0.7900 12,025 -0.06(-7.59%)
Jan 18, 2024 0.8687 0.8687 0.8549 0.8549 10,600 +0.00(+0.01%)
Jan 17, 2024 0.8572 0.8930 0.8527 0.8548 20,543 -0.11(-11.79%)
Jan 16, 2024 0.9971 0.9971 0.9691 0.9691 17,210 -0.01(-0.61%)
Jan 12, 2024 0.9500 0.9772 0.9500 0.9750 134,594 +0.03(+2.63%)
Jan 11, 2024 0.9170 0.9500 0.8810 0.9500 16,496 +0.00(+0.30%)
Jan 10, 2024 1.010 1.010 0.9472 0.9472 129,343 -0.08(-8.04%)
Jan 09, 2024 1.066 1.090 1.030 1.030 38,780 -0.07(-6.36%)
Jan 08, 2024 1.190 1.190 1.100 1.100 13,438 -0.10(-8.33%)
Jan 05, 2024 1.180 1.200 1.170 1.200 7,870 +0.01(+0.84%)
Jan 04, 2024 1.190 1.190 1.190 1.190 2,032 -0.01(-0.83%)
Jan 03, 2024 1.264 1.264 1.200 1.200 10,733 -0.10(-7.69%)
Jan 02, 2024 1.300 1.300 1.300 1.300 2,017 -0.02(-1.52%)
Dec 29, 2023 1.316 1.320 1.316 1.320 59,927 +0.05(+3.94%)
Dec 28, 2023 1.270 1.270 1.270 1.270 23,939 -0.03(-2.31%)
Dec 27, 2023 1.310 1.312 1.300 1.300 13,100 +0.00(+0.00%)
Dec 26, 2023 1.300 1.300 1.300 1.300 2,607 -0.02(-1.52%)
Dec 22, 2023 1.320 1.320 1.320 1.320 41,737 +0.01(+0.76%)
Dec 21, 2023 1.260 1.330 1.260 1.310 26,970 +0.09(+7.38%)
Dec 20, 2023 1.180 1.250 1.180 1.220 5,939 +0.05(+4.27%)
Dec 19, 2023 1.170 1.170 1.170 1.170 12,403 +0.05(+4.46%)
Dec 18, 2023 1.120 1.120 1.120 1.120 15,200 -0.02(-1.37%)
Dec 15, 2023 1.136 1.136 1.136 1.136 7,208 +0.02(+1.39%)
Dec 14, 2023 1.121 1.157 1.090 1.120 14,885 +0.01(+0.90%)
Dec 13, 2023 1.090 1.110 1.090 1.110 1,100 +0.03(+2.78%)
Dec 12, 2023 1.080 1.125 1.080 1.080 5,273 -0.00(-0.14%)
Dec 11, 2023 1.148 1.150 1.080 1.081 19,300 -0.02(-2.13%)
Dec 08, 2023 1.120 1.140 1.105 1.105 4,035 +0.03(+2.89%)
Dec 07, 2023 1.100 1.100 1.070 1.074 6,300 +0.00(+0.37%)
Dec 06, 2023 1.070 1.070 1.070 1.070 300 -0.00(-0.14%)
Dec 05, 2023 1.120 1.120 1.058 1.071 4,054 -0.11(-9.35%)
Dec 01, 2023 1.182 2,600 +0.04(+3.68%)
Nov 29, 2023 1.140 1,300 +0.03(+3.17%)
Nov 27, 2023 1.105 1,239 -0.14(-10.89%)
Nov 21, 2023 1.240 0 +0.02(+1.64%)
Nov 20, 2023 1.204 1.220 1.200 1.220 4,755 +0.09(+7.96%)
Nov 17, 2023 1.086 1.130 1.086 1.130 16,001 +0.07(+6.88%)
Nov 16, 2023 1.030 1.090 1.003 1.057 21,609 -0.07(-6.43%)
Nov 15, 2023 1.110 1.130 1.110 1.130 29,200 +0.07(+6.60%)
Nov 14, 2023 1.013 1.060 1.013 1.060 17,205 +0.04(+3.72%)
Nov 13, 2023 1.010 1.022 1.010 1.022 38,180 +0.03(+2.84%)
Nov 10, 2023 0.9983 0.9983 0.9603 0.9938 26,305 -0.07(-6.25%)
Nov 09, 2023 1.056 1.060 1.035 1.060 13,765 -0.02(-2.30%)
Nov 08, 2023 1.100 1.104 1.040 1.085 27,856 -0.10(-8.82%)
Nov 07, 2023 1.206 1.206 1.190 1.190 18,821 -0.05(-4.03%)
Nov 06, 2023 1.340 1.340 1.240 1.240 69,742 -0.06(-4.62%)
Nov 03, 2023 1.270 1.300 1.270 1.300 48,832 +0.09(+7.44%)
Nov 01, 2023 1.210 11,202 +0.01(+0.83%)
Oct 30, 2023 1.200 45,521 +0.04(+3.45%)
Oct 27, 2023 1.160 1.160 1.160 1.160 23,734 +0.02(+1.75%)
Oct 26, 2023 1.106 1.140 1.106 1.140 7,103 -0.03(-2.56%)
Oct 25, 2023 1.190 1.190 1.140 1.170 8,673 -0.04(-3.31%)
Oct 24, 2023 1.230 1.235 1.210 1.210 6,190 -0.05(-3.97%)
Oct 23, 2023 1.297 1.297 1.260 1.260 26,667 -0.01(-0.79%)
Oct 20, 2023 1.300 1.300 1.250 1.270 7,011 -0.02(-1.36%)
Oct 19, 2023 1.300 1.320 1.288 1.288 3,650 +0.01(+0.79%)
Oct 18, 2023 1.277 1.277 1.277 1.277 760 +0.02(+1.38%)
Oct 17, 2023 1.250 1.260 1.250 1.260 4,992 -0.02(-1.56%)
Oct 16, 2023 1.240 1.285 1.262 1.280 35,691 +0.05(+3.90%)
Oct 12, 2023 1.232 6,141 -0.01(-1.04%)
Oct 11, 2023 1.245 1.260 1.245 1.245 2,602 -0.02(-1.27%)
Oct 10, 2023 1.247 1.261 1.180 1.261 3,593 +0.16(+14.64%)
Oct 09, 2023 1.200 1.200 1.100 1.100 75,984 -0.10(-8.33%)
Oct 06, 2023 1.220 1.220 1.200 1.200 18,906 -0.07(-5.51%)
Oct 05, 2023 1.275 1.275 1.250 1.270 30,350 -0.06(-4.87%)
Oct 04, 2023 1.320 1.335 1.320 1.335 14,120 +0.03(+2.06%)
Oct 03, 2023 1.330 1.330 1.280 1.308 17,484 -0.06(-4.53%)
Oct 02, 2023 1.375 1.375 1.350 1.370 23,126 -0.06(-4.20%)
Sep 29, 2023 1.490 1.490 1.430 1.430 23,000 +0.00(+0.00%)
Sep 28, 2023 1.350 1.430 1.330 1.430 7,098 +0.12(+9.16%)
Sep 27, 2023 1.295 1.340 1.295 1.310 15,160 -0.00(-0.38%)
Sep 26, 2023 1.340 1.360 1.315 1.315 20,818 -0.07(-5.26%)
Sep 25, 2023 1.439 1.388 1.340 1.388 17,990 -0.10(-6.48%)
Sep 22, 2023 1.480 1.500 1.440 1.484 9,003 +0.04(+3.06%)
Sep 21, 2023 1.430 1.470 1.411 1.440 44,795 -0.17(-10.56%)
Sep 20, 2023 1.550 1.610 1.550 1.610 13,658 +0.07(+4.41%)
Sep 19, 2023 1.530 1.545 1.525 1.542 18,000 -0.10(-5.98%)
Sep 18, 2023 1.612 1.640 1.612 1.640 11,802 +0.05(+3.14%)
Sep 15, 2023 1.610 1.620 1.590 1.590 14,311 -0.04(-2.75%)
Sep 13, 2023 1.635 1,000 +0.01(+0.93%)
Sep 12, 2023 1.620 1.620 1.620 1.620 4,650 -0.06(-3.57%)
Sep 08, 2023 1.680 2,360 -0.05(-2.89%)
Sep 07, 2023 1.700 1.730 1.700 1.730 5,300 +0.02(+1.17%)
Sep 06, 2023 1.710 1.710 1.710 1.710 605 -0.09(-4.95%)
Sep 05, 2023 1.799 1.799 1.799 1.799 118 -0.02(-1.15%)
Sep 01, 2023 1.820 1.820 1.820 1.820 500 +0.03(+1.68%)
Aug 31, 2023 1.750 1.790 1.750 1.790 2,850 +0.07(+4.06%)
Aug 30, 2023 1.725 1.725 1.720 1.720 2,900 +0.04(+2.39%)
Aug 29, 2023 1.670 1.700 1.670 1.680 11,950 -0.03(-1.75%)
Aug 25, 2023 1.710 4 -0.02(-1.16%)
Aug 24, 2023 1.760 1.760 1.710 1.730 5,450 -0.09(-4.84%)
Aug 23, 2023 1.780 1.830 1.780 1.818 500 -0.01(-0.66%)
Aug 22, 2023 1.780 1.850 1.780 1.830 1,725 -0.02(-1.08%)
Aug 21, 2023 1.850 1.850 1.850 1.850 2,000 +0.04(+2.21%)
Aug 18, 2023 1.760 1.810 1.730 1.810 12,757 +0.06(+3.43%)
Aug 17, 2023 1.750 1.750 1.750 1.750 2,500 -0.03(-1.69%)
Aug 15, 2023 1.780 0 -0.09(-4.81%)
Aug 11, 2023 1.870 36 +0.01(+0.27%)
Aug 10, 2023 1.865 1.865 1.865 1.865 2,500 -0.01(-0.80%)
Aug 08, 2023 1.880 15 -0.03(-1.57%)
Aug 04, 2023 1.910 1 +0.05(+2.69%)
Aug 03, 2023 1.913 1.920 1.850 1.860 8,799 -0.01(-0.75%)
Aug 02, 2023 1.960 1.960 1.874 1.874 3,454 -0.12(-5.92%)
Aug 01, 2023 1.968 1.992 1.950 1.992 726 +0.04(+2.26%)
Jul 31, 2023 1.999 2.000 1.948 1.948 7,000 +0.09(+4.62%)
Jul 28, 2023 1.874 1.874 1.862 1.862 2,828 +0.12(+7.01%)
Jul 27, 2023 1.750 1.750 1.740 1.740 2,835 -0.01(-0.57%)
Jul 26, 2023 1.765 1.765 1.750 1.750 12,362 -0.07(-3.85%)
Jul 24, 2023 1.820 0 +0.05(+2.82%)
Jul 21, 2023 1.810 1.810 1.770 1.770 6,324 -0.06(-3.07%)
Jul 20, 2023 1.820 1.826 1.820 1.826 3,654 -0.01(-0.65%)
Jul 19, 2023 1.838 1.838 1.838 1.838 2,056 +0.07(+4.14%)
Jul 18, 2023 1.770 1.770 1.754 1.765 2,657 -0.05(-2.49%)
Jul 17, 2023 1.830 1.830 1.810 1.810 1,462 -0.08(-4.23%)
Jul 14, 2023 1.816 1.890 1.816 1.890 103,525 +0.14(+8.31%)
Jul 13, 2023 1.754 1.754 1.745 1.745 8,430 +0.06(+3.25%)
Jul 12, 2023 1.700 1.700 1.690 1.690 476 -0.05(-2.87%)
Jul 10, 2023 1.740 0 +0.04(+2.35%)
Jul 07, 2023 1.730 1.730 1.700 1.700 8,196 -0.01(-0.58%)
Jul 06, 2023 1.740 1.740 1.710 1.710 53,552 -0.11(-6.04%)
Jul 05, 2023 1.800 1.850 1.800 1.820 14,024 -0.22(-10.78%)
Jul 03, 2023 1.740 2.090 1.740 2.040 2,100 +0.30(+17.11%)
Jun 29, 2023 1.742 60 +0.12(+7.53%)
Jun 27, 2023 1.620 125 -0.09(-5.26%)
Jun 26, 2023 1.800 1.800 1.710 1.710 4,255 -0.09(-4.79%)
Jun 23, 2023 1.796 1.796 1.796 1.796 2,635 -0.01(-0.77%)
Jun 22, 2023 1.840 1.840 1.810 1.810 8,005 -0.03(-1.63%)
Jun 21, 2023 1.880 1.900 1.840 1.840 9,429 -0.08(-4.17%)
Jun 20, 2023 2.000 2.000 1.920 1.920 18,172 -0.08(-4.00%)
Jun 16, 2023 2.000 2.000 2.000 2.000 300 -0.03(-1.48%)
Jun 15, 2023 1.950 2.030 1.950 2.030 6,812 +0.03(+1.50%)
Jun 14, 2023 2.000 2.000 2.000 2.000 500 +0.02(+1.01%)
Jun 12, 2023 1.980 0 +0.03(+1.54%)
Jun 09, 2023 1.960 1.960 1.950 1.950 700 -0.02(-1.02%)
Jun 08, 2023 1.970 1.970 1.960 1.970 3,410 -0.04(-1.99%)
Jun 07, 2023 2.010 2.010 2.010 2.010 300 +0.12(+6.63%)
Jun 06, 2023 1.900 1.920 1.885 1.885 5,119 +0.01(+0.69%)
Jun 05, 2023 1.880 1.880 1.872 1.872 1,610 -0.05(-2.50%)
Jun 02, 2023 1.880 1.930 1.880 1.920 2,423 +0.11(+6.08%)
Jun 01, 2023 1.880 1.880 1.800 1.810 2,300 +0.00(+0.00%)
May 31, 2023 1.760 1.810 1.760 1.810 6,400 +0.09(+5.23%)
May 30, 2023 1.810 1.820 1.718 1.720 6,102 +0.02(+1.18%)
May 26, 2023 1.740 1.740 1.700 1.700 7,108 -0.08(-4.49%)
May 25, 2023 1.860 1.860 1.780 1.780 28,544 -0.14(-7.29%)
May 24, 2023 2.050 2.050 1.860 1.920 6,445 -0.12(-5.88%)
May 23, 2023 2.170 2.170 2.000 2.040 11,289 -0.16(-7.27%)
May 22, 2023 2.200 2.200 2.200 2.200 231 +0.03(+1.38%)
May 19, 2023 2.180 2.180 2.160 2.170 2,110 +0.07(+3.58%)
May 18, 2023 2.040 2.100 2.040 2.095 2,200 -0.06(-3.01%)
May 17, 2023 2.140 2.170 2.140 2.160 10,902 +0.02(+0.93%)
May 16, 2023 2.220 2.230 2.140 2.140 7,656 -0.02(-0.93%)
May 15, 2023 2.160 2.160 2.150 2.160 2,470 +0.04(+1.79%)
May 12, 2023 2.130 2.130 2.120 2.122 450 -0.01(-0.61%)
May 11, 2023 2.150 2.150 2.100 2.135 960 -0.02(-0.70%)
May 10, 2023 2.110 2.150 2.085 2.150 17,594 +0.02(+0.94%)
May 09, 2023 2.240 2.240 2.125 2.130 14,046 -0.06(-2.52%)
May 08, 2023 2.158 2.190 2.140 2.185 2,355 -0.00(-0.23%)
May 05, 2023 2.092 2.190 2.092 2.190 2,704 +0.17(+8.63%)
May 04, 2023 2.118 2.118 2.016 2.016 7,355 -0.08(-3.77%)
May 03, 2023 2.010 2.110 2.010 2.095 8,514 +0.08(+3.71%)
May 02, 2023 2.099 2.136 2.010 2.020 21,771 -0.16(-7.34%)
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.