LGMK(LGMK)
LGMK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.12 | $1.20 | $1.12 | $1.20 | 2,500 |
| 10/12/2026 | $1.04 | $1.14 | $1.04 | $1.12 | 1,426 |
| 10/9/2026 | $1.00 | $1.00 | $1.00 | $1.00 | 238 |
| 10/8/2026 | $1.00 | $1.00 | $1.00 | $1.00 | 3,945 |
| 10/7/2026 | $1.00 | $1.00 | $1.00 | $1.00 | 1,300 |
| 10/6/2026 | $1.02 | $1.02 | $1.00 | $1.00 | 700 |
| 10/5/2026 | $1.10 | $1.10 | $1.04 | $1.05 | 1,730 |
| 10/2/2026 | $1.13 | $1.13 | $1.13 | $1.13 | 531 |
| 10/1/2026 | $1.10 | $1.10 | $1.10 | $1.10 | 207 |
| 9/30/2026 | $1.03 | $1.08 | $1.03 | $1.08 | 713 |
| 9/29/2026 | $1.04 | $1.05 | $1.03 | $1.05 | 2,205 |
| 9/28/2026 | $1.01 | $1.19 | $1.01 | $1.07 | 2,830 |
| 9/25/2026 | $1.15 | $1.15 | $1.08 | $1.08 | 2,600 |
| 9/24/2026 | $1.20 | $1.20 | $1.10 | $1.10 | 500 |
| 9/23/2026 | $1.21 | $1.24 | $1.21 | $1.24 | 10,100 |
| 9/22/2026 | $1.11 | $1.11 | $1.10 | $1.10 | 600 |
| 9/21/2026 | $1.07 | $1.07 | $1.07 | $1.07 | 600 |
| 9/18/2026 | $1.03 | $1.05 | $1.03 | $1.05 | 5,500 |
| 9/17/2026 | $1.06 | $1.06 | $1.06 | $1.06 | 744 |
| 9/16/2026 | $1.07 | $1.07 | $1.06 | $1.06 | 1,200 |
| 9/15/2026 | $1.20 | $1.20 | $1.17 | $1.17 | 300 |
| 9/14/2026 | $1.17 | $1.17 | $1.17 | $1.17 | 703 |
| 9/11/2026 | $1.18 | $1.18 | $1.17 | $1.17 | 11,624 |
| 9/10/2026 | $1.17 | $1.18 | $1.17 | $1.18 | 7,312 |
| 9/9/2026 | $1.17 | $1.17 | $1.17 | $1.17 | 130 |
| 9/8/2026 | $1.25 | $1.25 | $1.17 | $1.25 | 9,824 |
| 9/4/2026 | $1.25 | $1.25 | $1.25 | $1.25 | 900 |
| 9/3/2026 | $1.25 | $1.27 | $1.25 | $1.25 | 2,100 |
| 9/2/2026 | $1.25 | $1.25 | $1.25 | $1.25 | 6,300 |
| 9/1/2026 | $1.25 | $1.26 | $1.25 | $1.25 | 2,000 |
| 8/31/2026 | $1.25 | $1.27 | $1.25 | $1.26 | 22,800 |
| 8/28/2026 | $1.17 | $1.25 | $1.17 | $1.25 | 3,700 |
| 8/27/2026 | $1.17 | $1.17 | $1.17 | $1.17 | 1,700 |
| 8/26/2026 | $1.17 | $1.17 | $1.17 | $1.17 | 321 |
| 8/25/2026 | $1.15 | $1.18 | $1.15 | $1.18 | 1,600 |
| 8/24/2026 | $1.10 | $1.16 | $1.10 | $1.16 | 4,548 |
| 8/21/2026 | $1.02 | $1.11 | $1.00 | $1.00 | 17,932 |
| 8/20/2026 | $0.95 | $1.05 | $0.92 | $1.02 | 18,222 |
| 8/19/2026 | $0.88 | $0.88 | $0.88 | $0.88 | 147 |
| 8/18/2026 | $0.84 | $0.84 | $0.84 | $0.84 | 63 |
| 8/17/2026 | $0.83 | $0.91 | $0.82 | $0.84 | 2,474 |
| 8/14/2026 | $0.94 | $0.94 | $0.80 | $0.80 | 5,500 |
| 8/13/2026 | $0.70 | $0.90 | $0.70 | $0.90 | 16,002 |
| 8/12/2026 | $0.70 | $0.70 | $0.70 | $0.70 | 1,000 |
| 8/11/2026 | $0.70 | $0.70 | $0.70 | $0.70 | 3,146 |
| 8/10/2026 | $0.86 | $0.90 | $0.84 | $0.85 | 4,200 |
| 8/7/2026 | $0.70 | $0.70 | $0.67 | $0.67 | 1,945 |
| 8/6/2026 | $0.63 | $0.66 | $0.45 | $0.66 | 22,019 |
| 8/5/2026 | $0.87 | $0.87 | $0.65 | $0.66 | 26,238 |
| 8/4/2026 | $0.75 | $1.05 | $0.60 | $0.87 | 50,632 |
| 8/3/2026 | $0.51 | $0.59 | $0.40 | $0.59 | 1,100 |
| 7/31/2026 | $0.70 | $0.75 | $0.51 | $0.51 | 25,100 |
| 7/30/2026 | $0.95 | $0.95 | $0.61 | $0.61 | 4,540 |
| 7/29/2026 | $0.65 | $0.65 | $0.65 | $0.65 | 512 |
| 7/28/2026 | $0.61 | $0.99 | $0.61 | $0.73 | 4,700 |
| 7/27/2026 | $0.61 | $1.00 | $0.61 | $0.99 | 600 |
| 7/24/2026 | $0.61 | $0.61 | $0.61 | $0.61 | 27 |
| 7/23/2026 | $0.61 | $0.61 | $0.61 | $0.61 | 900 |
| 7/22/2026 | $0.71 | $0.71 | $0.71 | $0.71 | 12 |
| 7/21/2026 | $0.71 | $0.71 | $0.71 | $0.71 | 12 |
| 7/20/2026 | $0.71 | $0.71 | $0.71 | $0.71 | 139 |
| 7/17/2026 | $0.61 | $0.72 | $0.61 | $0.72 | 500 |
| 7/16/2026 | $0.80 | $0.80 | $0.80 | $0.80 | 1 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
