Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for LVCA stock. Download LVCA report.
Research Report
Get the full report for FREE
Date:Aug 18, 2009
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download LVCA report
  
Example preview: Research report for Lake Victoria Mining Company, Inc. (LVCA) Research report for Lake Victoria Mining Company, Inc. (LVCA) Research report for Lake Victoria Mining Company, Inc. (LVCA) Research report for Lake Victoria Mining Company, Inc. (LVCA)
   

Historical Prices for Lake Victoria Mining Company, Inc. (LVCA)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Lake Victoria Mining Company Inc. (LVCA) 
$ 0.81   0.04 (+5.19%) Volume: 25.58 k 3:52 PM EST Nov 20, 2009
After Hours:  $ 0.7822   -0.0278 (-3.43%) Volume: 3.95 k 4:04 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 0.78 0.82 0.78 0.81 25,575 0.04 5.19% 0.81
11/19/09 0.80 0.82 0.77 0.77 27,900 -0.03 -3.75% 0.77
11/18/09 0.81 0.82 0.80 0.80 17,406 -0.01 -1.23% 0.80
11/17/09 0.77 0.81 0.75 0.81 67,153 0.01 1.25% 0.81
11/16/09 0.83 0.85 0.77 0.80 27,846 -0.04 -4.76% 0.80
11/13/09 0.75 0.85 0.75 0.84 19,956 0.06 7.69% 0.84
11/12/09 0.81 0.82 0.70 0.78 55,795 -0.04 -4.88% 0.78
11/11/09 0.81 0.90 0.81 0.82 26,850 -0.06 -6.82% 0.82
11/10/09 0.86 0.91 0.81 0.88 46,485 -0.03 -3.30% 0.88
11/9/09 0.98 1.04 0.86 0.91 19,415 -0.08 -8.08% 0.91
11/6/09 0.87 1.15 0.82 0.99 62,496 0.12 13.79% 0.99
11/5/09 0.83 0.91 0.83 0.87 30,660 -0.04 -4.40% 0.87
11/4/09 0.95 0.95 0.83 0.91 63,507 -0.03 -3.19% 0.91
11/3/09 0.93 0.99 0.93 0.94 23,521 0.01 1.08% 0.94
11/2/09 0.97 1.00 0.91 0.93 18,628 -0.04 -4.12% 0.93
10/30/09 0.93 0.97 0.91 0.97 28,500 0.04 4.30% 0.97
10/29/09 0.96 1.00 0.93 0.93 69,553 -0.04 -4.12% 0.93
10/28/09 1.18 1.18 0.91 0.97 244,313 -0.18 -15.65% 0.97
10/27/09 1.22 1.24 1.05 1.15 160,964 -0.06 -4.96% 1.15
10/26/09 1.25 1.27 1.20 1.21 290,913 0.04 3.42% 1.21
10/23/09 1.25 1.25 1.16 1.17 58,085 -0.08 -6.40% 1.17
10/22/09 1.26 1.26 1.21 1.25 191,516 0.01 0.81% 1.25
10/21/09 1.20 1.26 1.08 1.24 147,329 0.04 3.33% 1.24
10/20/09 1.30 1.37 1.10 1.20 228,897 -0.17 -12.41% 1.20
10/19/09 1.47 1.47 1.10 1.37 286,905 -0.09 -6.16% 1.37
10/16/09 1.47 1.47 1.37 1.46 185,862 0.009 0.62% 1.46
10/15/09 1.42 1.49 1.41 1.451 387,590 0.066 4.77% 1.451
10/14/09 1.34 1.40 1.28 1.385 647,366 0.105 8.20% 1.385
10/13/09 1.22 1.28 1.19 1.28 227,402 0.07 5.79% 1.28
10/12/09 1.18 1.22 1.18 1.21 109,021 0.04 3.42% 1.21
10/9/09 1.13 1.20 1.12 1.17 96,047 0.04 3.54% 1.17
10/8/09 1.06 1.13 1.02 1.13 183,857 0.06 5.61% 1.13
10/7/09 1.10 1.10 0.98 1.07 128,014 -0.025 -2.28% 1.07
10/6/09 1.25 1.25 0.92 1.095 702,971 -0.035 -3.10% 1.095
10/5/09 1.09 1.13 1.06 1.13 1,095,380 0.10 9.71% 1.13
10/2/09 0.90 1.03 0.869 1.03 1,148,632 0.12 13.19% 1.03
10/1/09 0.91 0.91 0.87 0.91 81,905 -0.02 -2.15% 0.91
9/30/09 0.93 0.93 0.87 0.93 47,239 0.00 0.00% 0.93
9/29/09 0.90 0.96 0.90 0.93 139,855 0.01 1.09% 0.93
9/28/09 0.97 1.00 0.90 0.92 94,508 -0.04 -4.17% 0.92
9/25/09 0.90 0.97 0.90 0.96 84,039 0.06 6.67% 0.96
9/24/09 0.95 0.95 0.90 0.90 340,790 -0.01 -1.10% 0.90
9/23/09 0.94 0.94 0.90 0.91 177,997 -0.01 -1.09% 0.91
9/22/09 0.94 0.98 0.89 0.92 528,789 -0.02 -2.13% 0.92
9/21/09 0.95 0.95 0.92 0.94 97,452 0.06 6.82% 0.94
9/18/09 0.85 0.90 0.85 0.88 14,050 -0.02 -2.22% 0.88
9/17/09 0.90 0.93 0.86 0.90 78,102 0.00 0.00% 0.90
9/16/09 0.90 0.93 0.895 0.90 10,981 0.005 0.56% 0.90
9/15/09 0.85 0.91 0.85 0.895 47,940 0.025 2.87% 0.895
9/14/09 0.93 0.93 0.848 0.87 519,070 -0.05 -5.43% 0.87
9/11/09 0.92 0.95 0.90 0.92 28,120 0.02 2.22% 0.92
9/10/09 0.93 0.93 0.87 0.90 17,025 -0.03 -3.23% 0.90
9/9/09 0.95 0.95 0.86 0.93 162,191 -0.02 -2.11% 0.93
9/8/09 0.90 0.97 0.90 0.95 24,557 0.05 5.56% 0.95
9/4/09 1.01 1.01 0.90 0.90 107,332 -0.069 -7.12% 0.90
9/3/09 0.93 1.01 0.93 0.969 419,707 -0.001 -0.10% 0.969
9/2/09 0.90 0.97 0.90 0.97 543,166 0.06 6.59% 0.97
9/1/09 0.90 0.94 0.85 0.91 315,580 0.06 7.06% 0.91
8/31/09 0.78 0.89 0.78 0.85 189,472 0.07 8.97% 0.85
8/28/09 0.79 0.79 0.76 0.78 50,930 -0.01 -1.27% 0.78
8/27/09 0.79 0.79 0.75 0.79 40,844 0.03 3.95% 0.79
8/26/09 0.69 0.76 0.66 0.76 23,777 0.10 15.15% 0.76
8/25/09 0.73 0.73 0.61 0.66 59,274 -0.06 -8.33% 0.66
8/24/09 0.70 0.795 0.70 0.72 71,250 -0.05 -6.49% 0.72

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Lake Victoria Mining Company, Inc.
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.