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

(TSV: LWR )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2021 0.0900 0.1050 0.0900 0.0950 2,117,000 +0.01(+5.56%)
Apr 29, 2021 0.0800 0.0900 0.0800 0.0900 860,554 +0.01(+12.50%)
Apr 28, 2021 0.0800 0.0800 0.0750 0.0800 91,666 +0.00(+0.00%)
Apr 27, 2021 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Apr 26, 2021 0.0750 0.0850 0.0750 0.0800 271,000 +0.01(+6.67%)
Apr 23, 2021 0.0700 0.0750 0.0700 0.0750 53,400 +0.00(+7.14%)
Apr 22, 2021 0.0700 0.0700 0.0700 250 +0.00(+0.00%)
Apr 21, 2021 0.0700 0.0700 0.0700 0.0700 59,000 +0.00(+0.00%)
Apr 20, 2021 0.0750 0.0750 0.0700 0.0700 41,000 -0.00(-6.67%)
Apr 19, 2021 0.0750 0.0750 0.0750 0.0750 56,332 -0.01(-6.25%)
Apr 16, 2021 0.0750 0.0800 0.0750 0.0800 13,500 +0.00(+0.00%)
Apr 15, 2021 0.0800 0.0850 0.0800 0.0800 11,000 +0.00(+0.00%)
Apr 14, 2021 0.0850 0.0850 0.0750 0.0800 55,265 -0.01(-5.88%)
Apr 13, 2021 0.0850 0.0850 0.0850 0.0850 14,400 +0.00(+0.00%)
Apr 12, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Apr 09, 2021 0.0850 0.0850 0.0800 0.0850 235,700 +0.00(+0.00%)
Apr 08, 2021 0.0850 0.0850 0.0850 0.0850 30,800 +0.00(+0.00%)
Apr 07, 2021 0.0900 0.0900 0.0850 0.0850 65,000 -0.01(-10.53%)
Apr 06, 2021 0.0950 0.0950 0.0900 0.0950 28,485 +0.00(+0.00%)
Apr 05, 2021 0.0950 0.0950 0.0850 0.0950 48,360 +0.00(+0.00%)
Apr 01, 2021 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 31, 2021 0.0850 0.0850 0.0850 0.0850 27,000 +0.00(+0.00%)
Mar 30, 2021 0.0850 0.0850 0.0850 0.0850 14,813 +0.00(+0.00%)
Mar 29, 2021 0.0950 0.0950 0.0850 0.0850 137,500 -0.01(-10.53%)
Mar 26, 2021 0.0950 0.0950 0.0950 0.0950 45,000 +0.00(+0.00%)
Mar 25, 2021 0.0950 0.0950 0.0850 0.0950 261,000 +0.01(+5.56%)
Mar 24, 2021 0.0950 0.0950 0.0900 0.0900 146,600 -0.01(-5.26%)
Mar 23, 2021 0.1000 0.1000 0.0950 0.0950 272,700 -0.01(-5.00%)
Mar 22, 2021 0.1100 0.1100 0.0900 0.1000 1,104,487 -0.01(-13.04%)
Mar 19, 2021 0.1100 0.1150 0.1100 0.1150 316,270 +0.00(+0.00%)
Mar 18, 2021 0.1300 0.1300 0.1100 0.1150 766,054 -0.03(-17.86%)
Mar 17, 2021 0.1400 0.1400 0.1400 0.1400 11,500 +0.01(+7.69%)
Mar 16, 2021 0.1400 0.1400 0.1300 0.1300 30,500 -0.01(-7.14%)
Mar 15, 2021 0.1400 0.1400 0.1400 0.1400 41,050 +0.00(+0.00%)
Mar 12, 2021 0.1500 0.1500 0.1200 0.1400 212,050 -0.01(-9.68%)
Mar 11, 2021 0.1500 0.1600 0.1500 0.1550 142,211 +0.00(+0.00%)
Mar 10, 2021 0.1650 0.1700 0.1500 0.1550 55,750 -0.02(-8.82%)
Mar 09, 2021 0.1800 0.1800 0.1700 0.1700 18,244 +0.00(+0.00%)
Mar 08, 2021 0.1750 0.1750 0.1700 0.1700 78,000 -0.00(-2.86%)
Mar 05, 2021 0.1700 0.1750 0.1700 0.1750 13,575 +0.00(+0.00%)
Mar 04, 2021 0.1800 0.1800 0.1750 0.1750 30,200 -0.02(-7.89%)
Mar 03, 2021 0.2000 0.2150 0.1900 0.1900 63,051 -0.01(-5.00%)
Mar 02, 2021 0.2000 0.2000 0.2000 0.2000 10,250 +0.00(+0.00%)
Mar 01, 2021 0.2050 0.2050 0.2000 0.2000 14,500 +0.00(+0.00%)
Feb 26, 2021 0.2000 0.2000 0.1950 0.2000 10,599 +0.01(+2.56%)
Feb 25, 2021 0.2100 0.2100 0.1950 0.1950 123,000 -0.02(-9.30%)
Feb 24, 2021 0.2450 0.2450 0.2150 0.2150 86,000 -0.02(-6.52%)
Feb 23, 2021 0.2250 0.2300 0.1900 0.2300 471,600 +0.03(+15.00%)
Feb 22, 2021 0.1700 0.2000 0.1700 0.2000 62,500 +0.03(+14.29%)
Feb 19, 2021 0.1850 0.2000 0.1750 0.1750 53,500 -0.01(-2.78%)
Feb 17, 2021 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Feb 16, 2021 0.2200 0.2200 0.2100 0.2100 43,980 +0.01(+5.00%)
Feb 11, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 10, 2021 0.2000 0.2000 0.1900 0.1900 6,000 -0.01(-2.56%)
Feb 09, 2021 0.2100 0.2100 0.1950 0.1950 22,000 -0.02(-11.36%)
Feb 08, 2021 0.2200 0.2300 0.2200 0.2200 31,000 +0.01(+4.76%)
Feb 05, 2021 0.2150 0.2150 0.2100 0.2100 5,000 +0.01(+5.00%)
Feb 04, 2021 0.2200 0.2200 0.2000 0.2000 84,009 -0.02(-9.09%)
Feb 03, 2021 0.2100 0.2200 0.2100 0.2200 21,450 +0.02(+10.00%)
Feb 02, 2021 0.1950 0.2000 0.1850 0.2000 87,500 +0.03(+14.29%)
Feb 01, 2021 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Jan 29, 2021 0.1700 0.1750 0.1700 0.1700 41,500 +0.00(+0.00%)
Jan 28, 2021 0.1750 0.1750 0.1700 0.1700 73,713 -0.00(-2.86%)
Jan 27, 2021 0.1550 0.2000 0.1550 0.1750 224,450 +0.02(+12.90%)
Jan 26, 2021 0.1700 0.1700 0.1500 0.1550 101,000 -0.02(-8.82%)
Jan 25, 2021 0.1700 0.1700 0.1700 0.1700 10,385 +0.00(+0.00%)
Jan 22, 2021 0.1750 0.1750 0.1700 0.1700 10,000 -0.00(-2.86%)
Jan 21, 2021 0.1800 0.1800 0.1750 0.1750 77,500 -0.01(-2.78%)
Jan 20, 2021 0.1900 0.1950 0.1800 0.1800 94,814 -0.01(-5.26%)
Jan 19, 2021 0.2000 0.2000 0.1800 0.1900 76,834 -0.02(-9.52%)
Jan 18, 2021 0.2000 0.2100 0.2000 0.2100 2,500 +0.01(+5.00%)
Jan 15, 2021 0.2250 0.2250 0.2000 0.2000 50,000 -0.01(-4.76%)
Jan 14, 2021 0.2100 0.2100 0.2100 0.2100 4,000 -0.01(-4.55%)
Jan 12, 2021 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jan 11, 2021 0.2050 0.2050 0.2000 0.2000 24,000 -0.00(-2.44%)
Jan 08, 2021 0.2050 0.2050 0.2050 0.2050 9,000 -0.01(-2.38%)
Jan 07, 2021 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Jan 06, 2021 0.2100 0.2100 0.2100 0.2100 2,500 +0.01(+2.44%)
Jan 05, 2021 0.2200 0.2200 0.2050 0.2050 176,500 -0.02(-6.82%)
Jan 04, 2021 0.2300 0.2300 0.2200 0.2200 28,200 -0.01(-4.35%)
Dec 31, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Dec 30, 2020 0.2200 0.2350 0.2200 0.2250 46,800 +0.01(+2.27%)
Dec 29, 2020 0.2200 0.2200 0.2200 0.2200 130,000 +0.00(+0.00%)
Dec 24, 2020 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Dec 23, 2020 0.2150 0.2150 0.2150 0.2150 78,000 +0.00(+0.00%)
Dec 22, 2020 0.2200 0.2200 0.2150 0.2150 102,500 -0.01(-2.27%)
Dec 21, 2020 0.2650 0.2650 0.2200 0.2200 40,000 +0.00(+0.00%)
Dec 17, 2020 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Dec 16, 2020 0.2000 0.2050 0.1900 0.2050 14,000 -0.01(-2.38%)
Dec 15, 2020 0.2100 0.2100 0.1800 0.2100 172,600 +0.01(+5.00%)
Dec 14, 2020 0.2200 0.2200 0.2000 0.2000 242,100 -0.02(-9.09%)
Dec 11, 2020 0.2400 0.2400 0.2200 0.2200 76,500 -0.02(-10.20%)
Dec 10, 2020 0.2750 0.2750 0.2400 0.2450 137,500 -0.01(-2.00%)
Dec 09, 2020 0.2650 0.2650 0.2500 0.2500 49,800 +0.00(+0.00%)
Dec 08, 2020 0.2700 0.2700 0.2500 0.2500 23,000 -0.02(-7.41%)
Dec 07, 2020 0.3000 0.3000 0.2600 0.2700 207,000 -0.03(-10.00%)
Dec 04, 2020 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Dec 03, 2020 0.3400 0.3400 0.3000 0.3000 138,700 -0.05(-15.49%)
Dec 02, 2020 0.3550 0.3600 0.3500 0.3550 28,500 +0.00(+0.00%)
Dec 01, 2020 0.3450 0.3700 0.3450 0.3550 98,000 -0.01(-1.39%)
Nov 30, 2020 0.3400 0.3650 0.3050 0.3600 202,614 +0.02(+4.35%)
Nov 27, 2020 0.2600 0.3450 0.2600 0.3450 92,500 +0.06(+21.05%)
Nov 26, 2020 0.2700 0.2850 0.2550 0.2850 53,000 +0.01(+5.56%)
Nov 25, 2020 0.2350 0.2700 0.2350 0.2700 41,650 +0.04(+17.39%)
Nov 24, 2020 0.2400 0.2400 0.2300 0.2300 50,600 -0.01(-6.12%)
Nov 23, 2020 0.2700 0.2700 0.2400 0.2450 146,000 +0.00(+0.00%)
Nov 20, 2020 0.2400 0.2700 0.2400 0.2450 102,600 +0.01(+2.08%)
Nov 19, 2020 0.2400 0.2400 0.2400 0.2400 18,000 +0.01(+6.67%)
Nov 18, 2020 0.2300 0.2300 0.2250 0.2250 88,500 +0.01(+2.27%)
Nov 17, 2020 0.2250 0.2250 0.2200 0.2200 10,000 -0.01(-6.38%)
Nov 16, 2020 0.2400 0.2400 0.2350 0.2350 15,000 -0.02(-6.00%)
Nov 12, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 11, 2020 0.2300 0.2400 0.2300 0.2400 21,625 +0.01(+2.13%)
Nov 10, 2020 0.2300 0.2400 0.2300 0.2350 112,791 +0.00(+2.17%)
Nov 09, 2020 0.2300 0.2300 0.2000 0.2300 99,000 +0.00(+0.00%)
Nov 06, 2020 0.2300 0.2300 0.2300 84 +0.00(+0.00%)
Nov 05, 2020 0.2300 0.2300 0.2300 0.2300 500 +0.03(+15.00%)
Nov 04, 2020 0.2300 0.2300 0.2000 0.2000 13,810 +0.00(+0.00%)
Oct 30, 2020 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 29, 2020 0.2150 0.2150 0.2150 0.2150 900 -0.02(-10.42%)
Oct 28, 2020 0.2350 0.2400 0.2200 0.2400 46,700 +0.01(+2.13%)
Oct 27, 2020 0.2350 0.2400 0.2350 0.2350 69,502 +0.00(+2.17%)
Oct 26, 2020 0.2300 0.2300 0.2200 0.2300 50,000 -0.02(-8.00%)
Oct 23, 2020 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Oct 22, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Oct 21, 2020 0.2400 0.2600 0.2400 0.2600 69,500 +0.03(+10.64%)
Oct 19, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 16, 2020 0.2400 0.2400 0.2350 0.2350 43,500 +0.00(+0.00%)
Oct 15, 2020 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Oct 14, 2020 0.2250 0.2600 0.2250 0.2350 14,500 +0.00(+2.17%)
Oct 13, 2020 0.2650 0.2650 0.2200 0.2300 82,735 -0.06(-20.69%)
Oct 09, 2020 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
Oct 08, 2020 0.2550 0.2550 0.2550 0.2550 3,000 -0.01(-1.92%)
Oct 07, 2020 0.2500 0.2600 0.2500 0.2600 51,500 +0.01(+4.00%)
Oct 06, 2020 0.2800 0.2800 0.2500 0.2500 13,500 -0.02(-5.66%)
Oct 05, 2020 0.2350 0.2650 0.2350 0.2650 27,200 +0.04(+15.22%)
Oct 02, 2020 0.2050 0.2300 0.2050 0.2300 105,000 +0.01(+4.55%)
Oct 01, 2020 0.1900 0.2200 0.1900 0.2200 32,500 +0.02(+10.00%)
Sep 30, 2020 0.1650 0.2000 0.1650 0.2000 76,600 +0.05(+33.33%)
Sep 29, 2020 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.23%)
Sep 28, 2020 0.1450 0.1550 0.1300 0.1550 29,500 +0.01(+6.90%)
Sep 25, 2020 0.1550 0.1550 0.1450 0.1450 45,500 +0.00(+3.57%)
Sep 24, 2020 0.1450 0.1450 0.1400 0.1400 35,000 -0.00(-3.45%)
Sep 23, 2020 0.1800 0.1800 0.1300 0.1450 197,919 -0.04(-21.62%)
Sep 22, 2020 0.1850 0.1850 0.1850 0.1850 20,500 +0.01(+2.78%)
Sep 21, 2020 0.1650 0.1850 0.1600 0.1800 52,375 +0.00(+0.00%)
Sep 18, 2020 0.2350 0.2350 0.1800 0.1800 98,000 -0.06(-25.00%)
Sep 17, 2020 0.1750 0.2400 0.1650 0.2400 169,500 +0.10(+77.78%)
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.