MENU

Legend Power Sys Inc (TSV: LPS )

0.2050 +0.0150 (+7.89%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.3100 0.3250 0.3100 0.3250 98,500 +0.02(+4.84%)
May 30, 2017 0.2900 0.3100 0.2900 0.3100 15,000 -0.01(-3.13%)
May 26, 2017 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 24, 2017 0.3300 0.3300 0.3300 0 +0.04(+11.86%)
May 23, 2017 0.2950 0.2950 0.2950 0.2950 40,000 +0.01(+1.72%)
May 19, 2017 0.2900 0.2900 0.2900 0.2900 33,000 +0.01(+1.75%)
May 18, 2017 0.2900 0.2900 0.2850 0.2850 8,400 -0.02(-5.00%)
May 17, 2017 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
May 16, 2017 0.3200 0.3300 0.3200 0.3200 22,500 +0.00(+0.00%)
May 15, 2017 0.2950 0.3200 0.2900 0.3200 37,300 +0.03(+8.47%)
May 12, 2017 0.2950 0.2950 0.2950 0.2950 4,500 +0.01(+5.36%)
May 11, 2017 0.2700 0.2800 0.2700 0.2800 3,020 -0.01(-5.08%)
May 10, 2017 0.2900 0.2950 0.2900 0.2950 11,350 +0.02(+9.26%)
May 09, 2017 0.2800 0.2800 0.2700 0.2700 8,000 +0.00(+0.00%)
May 08, 2017 0.2700 0.2700 0.2700 0.2700 46,000 +0.00(+0.00%)
May 05, 2017 0.2700 0.2700 0.2600 0.2700 9,951 +0.01(+1.89%)
May 04, 2017 0.2900 0.2900 0.2650 0.2650 65,190 -0.01(-1.85%)
May 03, 2017 0.2650 0.2700 0.2600 0.2700 99,666 +0.01(+1.89%)
May 01, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Apr 28, 2017 0.2750 0.2750 0.2650 0.2700 11,053 +0.01(+1.89%)
Apr 27, 2017 0.2700 0.2700 0.2650 0.2650 16,500 -0.02(-7.02%)
Apr 26, 2017 0.2700 0.2850 0.2700 0.2850 11,000 +0.01(+3.64%)
Apr 25, 2017 0.2650 0.2750 0.2650 0.2750 188,500 +0.00(+0.00%)
Apr 24, 2017 0.2750 0.2750 0.2650 0.2750 52,200 -0.01(-1.79%)
Apr 21, 2017 0.2800 0.2800 0.2800 0.2800 6,500 +0.00(+0.00%)
Apr 20, 2017 0.2600 0.2800 0.2600 0.2800 6,500 +0.02(+5.66%)
Apr 19, 2017 0.2650 0.2700 0.2650 0.2650 10,783 -0.01(-1.85%)
Apr 18, 2017 0.2700 0.2700 0.2700 0.2700 85,140 +0.00(+0.00%)
Apr 17, 2017 0.2700 0.2700 0.2700 0.2700 46,000 -0.01(-3.57%)
Apr 13, 2017 0.2800 0.2800 0.2800 0.2800 111,000 +0.00(+0.00%)
Apr 11, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 07, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 06, 2017 0.3000 0.3000 0.2800 0.2800 13,030 +0.00(+0.00%)
Apr 05, 2017 0.3000 0.3000 0.2800 0.2800 78,500 +0.00(+0.00%)
Mar 29, 2017 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 28, 2017 0.2800 0.2900 0.2800 0.2900 61,500 +0.01(+3.57%)
Mar 27, 2017 0.2950 0.2950 0.2800 0.2800 63,500 -0.01(-5.08%)
Mar 24, 2017 0.2850 0.2950 0.2800 0.2950 243,483 +0.01(+5.36%)
Mar 23, 2017 0.2800 0.2800 0.2800 0.2800 16,000 +0.00(+0.00%)
Mar 21, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Mar 20, 2017 0.2950 0.2950 0.2950 0.2950 11,000 +0.00(+0.00%)
Mar 17, 2017 0.3000 0.3000 0.2950 0.2950 121,200 -0.01(-1.67%)
Mar 16, 2017 0.3000 0.3000 0.3000 0.3000 9,600 +0.00(+0.00%)
Mar 15, 2017 0.3000 0.3000 0.3000 0.3000 1,400 +0.00(+0.00%)
Mar 13, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 10, 2017 0.3000 0.3000 0.3000 0.3000 28,000 +0.00(+0.00%)
Mar 09, 2017 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Mar 08, 2017 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Mar 07, 2017 0.3050 0.3050 0.3000 0.3000 120,133 -0.02(-4.76%)
Mar 06, 2017 0.3150 0.3150 0.3150 0.3150 2,500 +0.00(+0.00%)
Mar 03, 2017 0.3000 0.3150 0.3000 0.3150 20,000 +0.00(+0.00%)
Mar 02, 2017 0.2900 0.3150 0.2900 0.3150 46,500 +0.03(+12.50%)
Mar 01, 2017 0.2800 0.2800 0.2750 0.2800 60,000 +0.01(+1.82%)
Feb 28, 2017 0.2750 0.2750 0.2750 0.2750 21,600 -0.01(-1.79%)
Feb 27, 2017 0.2800 0.2800 0.2800 0.2800 100,000 +0.01(+1.82%)
Feb 24, 2017 0.2800 0.2800 0.2700 0.2750 189,000 -0.01(-1.79%)
Feb 23, 2017 0.2800 0.2850 0.2800 0.2800 38,500 -0.01(-3.45%)
Feb 22, 2017 0.3000 0.3000 0.2900 0.2900 70,000 -0.01(-3.33%)
Feb 21, 2017 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Feb 17, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Feb 16, 2017 0.2900 0.3100 0.2900 0.3100 68,500 +0.01(+3.33%)
Feb 15, 2017 0.2950 0.3000 0.2950 0.3000 116,000 +0.01(+1.69%)
Feb 14, 2017 0.2950 0.3000 0.2950 0.2950 37,330 +0.00(+0.00%)
Feb 13, 2017 0.2950 0.2950 0.2950 0.2950 7,000 +0.00(+0.00%)
Feb 10, 2017 0.2950 0.2950 0.2950 0.2950 108,413 -0.01(-1.67%)
Feb 09, 2017 0.3000 0.3000 0.3000 0.3000 53,400 +0.00(+0.00%)
Feb 08, 2017 0.3000 0.3000 0.3000 0.3000 325,000 +0.00(+0.00%)
Feb 07, 2017 0.3100 0.3100 0.3000 0.3000 63,039 +0.00(+0.00%)
Feb 06, 2017 0.3000 0.3000 0.3000 0.3000 30,333 +0.00(+0.00%)
Feb 03, 2017 0.2950 0.3000 0.2950 0.3000 70,000 +0.02(+9.09%)
Feb 02, 2017 0.2750 0.2750 0.2750 0.2750 600 -0.01(-1.79%)
Jan 30, 2017 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jan 27, 2017 0.2900 0.2900 0.2900 0.2900 20,000 +0.03(+11.54%)
Jan 26, 2017 0.2600 0.2900 0.2500 0.2600 897,083 -0.04(-13.33%)
Jan 25, 2017 0.3100 0.3100 0.2950 0.3000 367,617 -0.02(-6.25%)
Jan 24, 2017 0.3200 0.3200 0.3100 0.3200 139,000 +0.01(+3.23%)
Jan 23, 2017 0.3200 0.3200 0.3100 0.3100 94,193 +0.00(+0.00%)
Jan 20, 2017 0.3100 0.3100 0.3100 0.3100 10,443 +0.01(+1.64%)
Jan 19, 2017 0.3050 0.3050 0.3050 0.3050 29,000 +0.00(+0.00%)
Jan 18, 2017 0.3100 0.3100 0.3000 0.3050 204,500 -0.01(-1.61%)
Jan 16, 2017 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 13, 2017 0.3100 0.3200 0.3100 0.3200 6,500 +0.02(+6.67%)
Jan 12, 2017 0.3300 0.3300 0.2900 0.3000 163,500 -0.01(-3.23%)
Jan 11, 2017 0.3100 0.3100 0.3100 0.3100 9,000 +0.01(+1.64%)
Jan 10, 2017 0.3300 0.3300 0.3050 0.3050 27,500 -0.01(-1.61%)
Jan 09, 2017 0.3100 0.3100 0.3100 0.3100 3,333 -0.03(-8.82%)
Jan 05, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 04, 2017 0.3200 0.3400 0.3200 0.3400 43,400 +0.00(+0.00%)
Jan 03, 2017 0.3200 0.3500 0.3200 0.3400 61,372 -0.01(-2.86%)
Dec 30, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 29, 2016 0.3400 0.3400 0.3400 0.3400 37,000 +0.02(+6.25%)
Dec 28, 2016 0.3400 0.3400 0.3100 0.3200 8,000 -0.02(-5.88%)
Dec 23, 2016 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Dec 22, 2016 0.3200 0.3200 0.3000 0.3200 146,000 -0.01(-3.03%)
Dec 21, 2016 0.3200 0.3300 0.3200 0.3300 25,500 +0.02(+6.45%)
Dec 20, 2016 0.3200 0.3300 0.3100 0.3100 176,500 -0.03(-8.82%)
Dec 19, 2016 0.3250 0.3400 0.3250 0.3400 48,500 +0.01(+1.49%)
Dec 16, 2016 0.3350 0.3350 0.3200 0.3350 304,000 +0.00(+0.00%)
Dec 15, 2016 0.3500 0.3500 0.3350 0.3350 142,050 -0.01(-1.47%)
Dec 13, 2016 0.3400 0.3400 0.3400 334 -0.02(-5.56%)
Dec 12, 2016 0.3600 0.3600 0.3600 0.3600 17,000 +0.00(+0.00%)
Dec 09, 2016 0.3400 0.3600 0.3400 0.3600 74,000 +0.03(+9.09%)
Dec 07, 2016 0.3300 0.3300 0.3300 200 -0.02(-5.71%)
Dec 06, 2016 0.3500 0.3500 0.3400 0.3500 150,500 +0.02(+6.06%)
Dec 05, 2016 0.3500 0.3500 0.3300 0.3300 104,500 -0.01(-4.35%)
Dec 02, 2016 0.3450 0.3700 0.3450 0.3450 65,800 -0.03(-6.76%)
Dec 01, 2016 0.3600 0.3850 0.3600 0.3700 175,525 +0.01(+2.78%)
Nov 30, 2016 0.3350 0.3600 0.3300 0.3600 132,500 +0.02(+7.46%)
Nov 29, 2016 0.3500 0.3550 0.3200 0.3350 238,500 -0.02(-6.94%)
Nov 25, 2016 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Nov 24, 2016 0.3600 0.3750 0.3500 0.3700 176,760 +0.00(+0.00%)
Nov 23, 2016 0.3650 0.3700 0.3550 0.3700 38,500 +0.00(+0.00%)
Nov 22, 2016 0.3500 0.3700 0.3500 0.3700 10,500 +0.01(+1.37%)
Nov 21, 2016 0.3400 0.3650 0.3400 0.3650 37,866 -0.01(-2.67%)
Nov 17, 2016 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Nov 16, 2016 0.3500 0.3800 0.3500 0.3800 39,000 +0.01(+2.70%)
Nov 15, 2016 0.3750 0.3750 0.3400 0.3700 57,290 +0.02(+4.23%)
Nov 14, 2016 0.3550 0.3550 0.3450 0.3550 45,000 -0.03(-7.79%)
Nov 11, 2016 0.3600 0.3950 0.3600 0.3850 27,830 +0.01(+1.32%)
Nov 10, 2016 0.3550 0.3800 0.3550 0.3800 6,500 -0.01(-2.56%)
Nov 09, 2016 0.3700 0.3900 0.3550 0.3900 53,808 +0.01(+2.63%)
Nov 08, 2016 0.3900 0.3900 0.3800 0.3800 27,500 -0.01(-2.56%)
Nov 07, 2016 0.3800 0.4000 0.3800 0.3900 43,000 +0.02(+5.41%)
Nov 04, 2016 0.3550 0.3700 0.3550 0.3700 10,400 +0.00(+0.00%)
Nov 03, 2016 0.3700 0.3700 0.3700 0.3700 74,500 +0.01(+1.37%)
Nov 02, 2016 0.3650 0.3650 0.3650 0.3650 5,000 +0.01(+1.39%)
Nov 01, 2016 0.3700 0.3700 0.3600 0.3600 42,240 -0.01(-2.70%)
Oct 31, 2016 0.3800 0.3800 0.3700 0.3700 49,500 +0.01(+2.78%)
Oct 28, 2016 0.3600 0.3700 0.3600 0.3600 133,500 +0.00(+0.00%)
Oct 27, 2016 0.3700 0.3700 0.3600 0.3600 39,500 -0.03(-7.69%)
Oct 26, 2016 0.4050 0.4050 0.3900 0.3900 45,225 -0.02(-3.70%)
Oct 25, 2016 0.4150 0.4200 0.4000 0.4050 74,883 -0.01(-3.57%)
Oct 24, 2016 0.4000 0.4200 0.4000 0.4200 130,000 +0.04(+10.53%)
Oct 21, 2016 0.4200 0.4200 0.3800 0.3800 372,100 -0.04(-9.52%)
Oct 20, 2016 0.4000 0.4200 0.4000 0.4200 145,020 +0.00(+0.00%)
Oct 19, 2016 0.3550 0.4200 0.3500 0.4200 283,500 +0.04(+12.00%)
Oct 18, 2016 0.3800 0.3800 0.3550 0.3750 164,000 -0.01(-1.32%)
Oct 17, 2016 0.3700 0.3950 0.3650 0.3800 852,447 +0.02(+5.56%)
Oct 14, 2016 0.3500 0.3600 0.3350 0.3600 2,176,935 +0.02(+4.35%)
Oct 13, 2016 0.3250 0.3450 0.3250 0.3450 140,890 +0.03(+9.52%)
Oct 12, 2016 0.3000 0.3200 0.3000 0.3150 111,500 +0.01(+1.61%)
Oct 11, 2016 0.2950 0.3250 0.2950 0.3100 64,666 +0.02(+5.08%)
Oct 07, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Oct 06, 2016 0.2650 0.3000 0.2600 0.3000 76,000 +0.02(+7.14%)
Oct 05, 2016 0.2900 0.2900 0.2750 0.2800 80,500 +0.01(+3.70%)
Oct 04, 2016 0.2800 0.2800 0.2700 0.2700 73,000 -0.01(-3.57%)
Oct 03, 2016 0.2600 0.2800 0.2600 0.2800 31,000 +0.02(+5.66%)
Sep 30, 2016 0.2500 0.2700 0.2400 0.2650 62,250 +0.02(+6.00%)
Sep 29, 2016 0.2800 0.2800 0.2500 0.2500 46,000 -0.03(-12.28%)
Sep 28, 2016 0.2600 0.3000 0.2600 0.2850 183,125 +0.03(+14.00%)
Sep 27, 2016 0.2200 0.2500 0.2200 0.2500 92,500 +0.03(+13.64%)
Sep 26, 2016 0.2200 0.2200 0.2200 0.2200 30,500 +0.02(+7.32%)
Sep 23, 2016 0.2100 0.2100 0.2050 0.2050 100,000 +0.00(+0.00%)
Sep 22, 2016 0.2100 0.2100 0.2050 0.2050 6,500 -0.02(-6.82%)
Sep 21, 2016 0.2200 0.2200 0.2000 0.2200 272,500 +0.01(+4.76%)
Sep 20, 2016 0.2100 0.2150 0.2050 0.2100 21,500 +0.00(+0.00%)
Sep 19, 2016 0.2200 0.2200 0.2100 0.2100 55,600 -0.01(-4.55%)
Sep 16, 2016 0.2300 0.2300 0.2200 0.2200 60,000 -0.03(-12.00%)
Sep 15, 2016 0.2400 0.2500 0.2400 0.2500 18,200 +0.00(+0.00%)
Sep 13, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Sep 12, 2016 0.2200 0.2300 0.2200 0.2300 61,500 +0.01(+4.55%)
Sep 09, 2016 0.2200 0.2200 0.2200 0.2200 61,500 +0.00(+0.00%)
Sep 08, 2016 0.2200 0.2300 0.2200 0.2200 214,000 -0.01(-4.35%)
Sep 07, 2016 0.2400 0.2550 0.2200 0.2300 84,400 -0.02(-8.00%)
Sep 06, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 02, 2016 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Aug 31, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Aug 30, 2016 0.2250 0.2600 0.2200 0.2500 138,084 +0.03(+13.64%)
Aug 29, 2016 0.2350 0.2500 0.2200 0.2200 35,000 -0.03(-12.00%)
Aug 26, 2016 0.2600 0.2600 0.2500 0.2500 389,834 -0.01(-1.96%)
Aug 25, 2016 0.2700 0.2700 0.2550 0.2550 76,500 -0.02(-5.56%)
Aug 24, 2016 0.2700 0.2850 0.2700 0.2700 43,000 -0.01(-5.26%)
Aug 23, 2016 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+5.56%)
Aug 22, 2016 0.2700 0.2700 0.2700 0.2700 9,000 +0.00(+0.00%)
Aug 19, 2016 0.2700 0.2700 0.2700 0.2700 9,500 +0.00(+0.00%)
Aug 18, 2016 0.2700 0.2700 0.2700 0.2700 25,000 +0.00(+0.00%)
Aug 16, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 15, 2016 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Aug 11, 2016 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Aug 10, 2016 0.2700 0.2700 0.2700 0.2700 42,000 +0.00(+0.00%)
Aug 09, 2016 0.2800 0.2800 0.2700 0.2700 25,000 -0.01(-3.57%)
Aug 08, 2016 0.2800 0.2800 0.2800 0.2800 5,540 +0.00(+0.00%)
Aug 05, 2016 0.2700 0.2800 0.2700 0.2800 1,033 +0.00(+0.00%)
Aug 04, 2016 0.3000 0.3000 0.2700 0.2800 55,000 -0.03(-9.68%)
Aug 03, 2016 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Jul 29, 2016 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
Jul 28, 2016 0.2850 0.2850 0.2850 0.2850 48,000 -0.01(-1.72%)
Jul 27, 2016 0.2800 0.2900 0.2800 0.2900 14,400 +0.00(+0.00%)
Jul 25, 2016 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jul 21, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jul 20, 2016 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Jul 19, 2016 0.3100 0.3100 0.3000 0.3000 110,690 -0.01(-3.23%)
Jul 18, 2016 0.3400 0.3400 0.3000 0.3100 319,400 -0.01(-3.13%)
Jul 15, 2016 0.3200 0.3200 0.3200 0.3200 45,000 +0.02(+6.67%)
Jul 13, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 12, 2016 0.3000 0.3100 0.3000 0.3000 210,000 +0.00(+0.00%)
Jul 11, 2016 0.3000 0.3100 0.3000 0.3000 62,000 -0.01(-3.23%)
Jul 07, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 05, 2016 0.3100 0.3100 0.3100 0.3100 20,100 +0.01(+3.33%)
Jul 04, 2016 0.3000 0.3000 0.3000 0.3000 160,000 +0.00(+0.00%)
Jun 30, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 29, 2016 0.2800 0.3000 0.2400 0.3000 1,267,400 +0.00(+0.00%)
Jun 28, 2016 0.3000 0.3000 0.3000 0.3000 149,900 +0.00(+0.00%)
Jun 27, 2016 0.3000 0.3000 0.3000 0.3000 251,000 +0.02(+7.14%)
Jun 24, 2016 0.3000 0.3000 0.2800 0.2800 90,305 -0.02(-6.67%)
Jun 23, 2016 0.3000 0.3000 0.3000 0.3000 132,500 -0.01(-1.64%)
Jun 22, 2016 0.3000 0.3050 0.3000 0.3050 75,800 +0.01(+1.67%)
Jun 21, 2016 0.3100 0.3200 0.3000 0.3000 27,550 -0.03(-7.69%)
Jun 20, 2016 0.3000 0.3300 0.3000 0.3250 64,500 +0.03(+8.33%)
Jun 17, 2016 0.2600 0.3300 0.2600 0.3000 30,889 +0.00(+0.00%)
Jun 16, 2016 0.3000 0.3000 0.3000 0.3000 32,500 -0.01(-3.23%)
Jun 14, 2016 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Jun 13, 2016 0.3400 0.3400 0.3300 0.3300 42,608 -0.01(-2.94%)
Jun 10, 2016 0.3400 0.3400 0.3400 0.3400 22,000 -0.01(-2.86%)
Jun 09, 2016 0.3600 0.3600 0.3500 0.3500 50,500 -0.01(-2.78%)
Jun 08, 2016 0.3550 0.3850 0.3550 0.3600 33,240 +0.00(+0.00%)
Jun 07, 2016 0.3500 0.3750 0.3500 0.3600 21,000 +0.02(+5.88%)
Jun 06, 2016 0.3500 0.3500 0.3400 0.3400 69,300 -0.01(-2.86%)
Jun 03, 2016 0.3550 0.3600 0.3500 0.3500 158,090 -0.05(-12.50%)
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.
TOP
Email a Story