LCLP

Life Clips (PK) Historical Data

LCLP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.0259 -0.0011 -4.07% 0.0261 0.0261 0.0245 24,654,785
Oct 26 2021 0.027 0.0006 2.27% 0.0298 0.0298 0.0261 18,599,042
Oct 25 2021 0.0264 0.00 +0.00% 0.0275 0.0285 0.025965 0
Oct 25 2021 0.0264 -0.00011 -0.41% 0.0275 0.0285 0.025965 29,198,947
Oct 22 2021 0.02651 -0.0015 -5.36% 0.0257 0.0285 0.0248 51,497,064
Oct 21 2021 0.02801 0.00 +0.00% 0.0298 0.0319 0.0275 0
Oct 21 2021 0.02801 -0.00294 -9.5% 0.0298 0.0319 0.0275 39,290,819
Oct 20 2021 0.03095 0.00 +0.00% 0.032 0.0329 0.0296 0
Oct 20 2021 0.03095 -0.00085 -2.67% 0.032 0.0329 0.0296 19,454,300
Oct 19 2021 0.0318 -0.0027 -7.83% 0.0345 0.035 0.03095 25,156,230
Oct 18 2021 0.0345 0.0037 12.01% 0.0349 0.036 0.031 40,672,692
Oct 15 2021 0.0308 0.00 +0.00% 0.0282 0.033 0.0282 0
Oct 15 2021 0.0308 0.0024 8.45% 0.0282 0.033 0.0282 35,914,142
Oct 14 2021 0.0284 0.0009 3.27% 0.0265 0.0298 0.0255 30,961,937
Oct 13 2021 0.0275 0.00 +0.00% 0.0272 0.029005 0.0264 0
Oct 13 2021 0.0275 0.0001 0.36% 0.0272 0.029005 0.0264 19,676,767
Oct 12 2021 0.0274 -0.0012 -4.2% 0.0282 0.0359 0.0268 23,168,773
Oct 11 2021 0.0286 0.00093 3.34% 0.0286 0.0319 0.026 19,022,531
Oct 08 2021 0.027675 0.00 +0.00% 0.0294 0.0297 0.027 0
Oct 08 2021 0.027675 -0.00033 -1.16% 0.0294 0.0297 0.027 21,782,680
Oct 07 2021 0.028 0.0003 1.08% 0.0274 0.032 0.02625 33,110,784
Oct 06 2021 0.0277 0.00 +0.00% 0.0344 0.0345 0.0271 0
Oct 06 2021 0.0277 -0.0053 -16.06% 0.0344 0.0345 0.0271 38,274,117
Oct 05 2021 0.033 0.00 +0.00% 0.034 0.0392 0.0315 0
Oct 05 2021 0.033 -0.0012 -3.51% 0.034 0.0392 0.0315 85,257,658
Oct 04 2021 0.0342 0.0039 12.87% 0.0338 0.0348 0.028 77,499,117
Oct 01 2021 0.0303 0.0041 15.65% 0.0265 0.0318 0.0251 50,879,999
Sep 30 2021 0.0262 -0.0028 -9.66% 0.0264 0.0276 0.0255 40,373,994
Sep 29 2021 0.029 0.0051 21.34% 0.03 0.0359 0.0263 166,035,050
Sep 28 2021 0.0239 0.00 +0.00% 0.023 0.0256 0.023 0
Sep 28 2021 0.0239 -0.0016 -6.27% 0.023 0.0256 0.023 34,786,189
Sep 27 2021 0.0255 -0.00084 -3.17% 0.0263 0.0285 0.0236 60,718,072
Sep 24 2021 0.026335 -0.00187 -6.61% 0.0285 0.02925 0.025 44,226,980
Sep 23 2021 0.0282 0.00 +0.00% 0.03 0.0303 0.0268 0
Sep 23 2021 0.0282 -0.00155 -5.21% 0.03 0.0303 0.0268 35,443,200
Sep 22 2021 0.02975 0.00 +0.00% 0.0309 0.0312 0.029 0
Sep 22 2021 0.02975 -0.00125 -4.03% 0.0309 0.0312 0.029 25,183,008
Sep 21 2021 0.031 0.00 +0.00% 0.0295 0.0326 0.029 0
Sep 21 2021 0.031 -0.0002 -0.64% 0.0295 0.0326 0.029 28,761,307
Sep 20 2021 0.0312 0.00 +0.00% 0.0301 0.0315 0.0295 0
Sep 20 2021 0.0312 -0.0014 -4.29% 0.0301 0.0315 0.0295 42,476,577
Sep 17 2021 0.0326 0.00 +0.00% 0.0347 0.0347 0.031 0
Sep 17 2021 0.0326 0.0005 1.56% 0.0347 0.0347 0.031 33,323,031
Sep 16 2021 0.0321 -0.0049 -13.24% 0.0378 0.0378 0.032 43,929,199
Sep 15 2021 0.037 0.00 0.0% 0.038 0.047 0.0352 113,784,940
Sep 14 2021 0.037 0.00 +0.00% 0.0385 0.04 0.0362 0
Sep 14 2021 0.037 0.0009 2.49% 0.0385 0.04 0.0362 32,360,085
Sep 13 2021 0.0361 0.002 5.87% 0.0344 0.0386 0.03285 59,723,633
Sep 10 2021 0.0341 0.0001 0.29% 0.035 0.0352 0.031212 43,838,958
Sep 09 2021 0.034 0.0025 7.94% 0.032 0.034 0.03 28,794,001
Sep 08 2021 0.0315 0.00 +0.00% 0.035 0.0358 0.02985 0
Sep 08 2021 0.0315 -0.003 -8.7% 0.035 0.0358 0.02985 40,618,593
Sep 07 2021 0.0345 -0.0035 -9.21% 0.0409 0.0409 0.0327 55,751,758
Sep 06 2021 0.038 0.00 +0.00% 0.0347 0.0384 0.0314 0
Sep 03 2021 0.038 0.00 +0.00% 0.0347 0.0384 0.0314 0
Sep 03 2021 0.038 0.0065 20.63% 0.0347 0.0384 0.0314 123,914,681
Sep 02 2021 0.0315 0.00 +0.00% 0.035 0.037 0.030225 0
Sep 02 2021 0.0315 -0.0055 -14.86% 0.035 0.037 0.030225 121,438,115
Sep 01 2021 0.037 -0.007 -15.91% 0.0405 0.0472 0.0333 124,442,891
Aug 31 2021 0.044 0.00 +0.00% 0.053 0.053 0.04 0
Aug 31 2021 0.044 -0.0076 -14.73% 0.053 0.053 0.04 114,393,951
Aug 30 2021 0.0516 -0.0054 -9.47% 0.06 0.0697 0.0467 143,078,879
Aug 27 2021 0.057 0.0055 10.68% 0.058 0.0738 0.053 427,729,184
Aug 26 2021 0.0515 0.0278 117.3% 0.0244 0.052 0.023 617,216,163
Aug 25 2021 0.0237 -0.0008 -3.27% 0.0271 0.0271 0.022995 63,689,875
Aug 24 2021 0.0245 0.0003 1.24% 0.0246 0.025 0.0235 36,254,592
Aug 23 2021 0.0242 0.00055 2.33% 0.0262 0.0262 0.023 58,721,759
Aug 20 2021 0.02365 0.00 +0.00% 0.0249 0.0249 0.0225 0
Aug 20 2021 0.02365 0.00015 0.64% 0.0249 0.0249 0.0225 36,877,189
Aug 19 2021 0.0235 0.00097 4.31% 0.0231 0.0269 0.0227 118,131,460
Aug 18 2021 0.022528 0.00 +0.00% 0.0243 0.0243 0.0218 0
Aug 18 2021 0.022528 -0.00148 -6.15% 0.0243 0.0243 0.0218 38,978,786
Aug 17 2021 0.024005 0.00076 3.25% 0.025 0.0251 0.02305 21,602,063
Aug 16 2021 0.02325 -0.00115 -4.71% 0.0255 0.0255 0.0225 33,651,515
Aug 13 2021 0.0244 0.00 +0.00% 0.0255 0.027 0.024 0
Aug 13 2021 0.0244 -0.0012 -4.69% 0.0255 0.027 0.024 35,855,821
Aug 12 2021 0.0256 0.00 +0.00% 0.0213 0.027 0.0205 0
Aug 12 2021 0.0256 0.0033 14.8% 0.0213 0.027 0.0205 84,448,115
Aug 11 2021 0.0223 -0.0033 -12.9% 0.0257 0.0259 0.021 68,028,063
Aug 10 2021 0.025603 0.00 +0.00% 0.029 0.0293 0.025 0
Aug 10 2021 0.025603 -0.00055 -2.09% 0.029 0.0293 0.025 50,436,627
Aug 09 2021 0.02615 0.00024 0.93% 0.027 0.031 0.0256 70,795,643
Aug 06 2021 0.02591 0.00 +0.00% 0.027 0.028 0.0245 0
Aug 06 2021 0.02591 -0.00059 -2.23% 0.027 0.028 0.0245 58,882,135
Aug 05 2021 0.0265 0.00086 3.35% 0.028 0.028 0.02345 46,615,385
Aug 04 2021 0.02564 0.00104 4.23% 0.0265 0.0276 0.0221 66,280,137
Aug 03 2021 0.0246 0.00 +0.00% 0.027 0.0286 0.0232 0
Aug 03 2021 0.0246 -0.0032 -11.51% 0.027 0.0286 0.0232 67,416,763
Aug 02 2021 0.0278 0.0042 17.8% 0.0249 0.029 0.0216 133,566,840
Jul 30 2021 0.0236 0.0013 5.83% 0.0232 0.0238 0.0185 128,078,590
Your Recent History
USOTC
LCLP
Life Clips..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 15:32:27