LCB - Lepanto Consolidated Mining Co. B

Stock Information (None - None)

As of: May 18, 2018 12:00:00 AM


Last Price: 0.1420
Change: -0.0020
%Change: -1.39%
Previous Close: 0.1440
Open: 0.1450
Low: 0.1420
High: 0.1450
Average Price: 0.1429
Volume: 390K
Value: 55.75K
Net Foreign: 0


Fundamental Analysis

As of: January 01, 0001 12:00:00 AM


52-Week High: 0.22 Earnings Per Share TTM (EPS): 0.00 (0.00%) Price to Book Value (P/BV): 0.00
52-Week Low: 0.14 Price-Earnings Ratio TTM (P/E): 0.00 Return on Equity (ROE): 0.00%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 0.1420


Technical Analysis

As of: May 18, 2018 12:00:00 AM


Support 1: 0.1405 Resistance 1: 0.1445 Short-Term Trend: DOWNTREND
Support 2: 0.14 Resistance 2: 0.1550 Recommendation: NONE
Last Price: 0.1420 Year to Date %: -7.19% Month to Date %: -2.07%

Moving Averages
Period Simple Exponential
MA 20 0.14595 ( BEARISH ) 0.1454888885 ( BEARISH )
MA 50 0.15076 ( BEARISH ) 0.1498516557 ( BEARISH )
MA 100 0.15359 ( BEARISH ) 0.1558736207 ( BEARISH )
MA 200 0.17072 ( BEARISH ) 0.1675563894 ( BEARISH )
Indicators
Name Value Action
RSI(14) 38.3783824372 BEARISH
MACD(12,26,9) -0.0028883509, -0.0028073431 NEUTRAL
ATR(14) 0.0020896867 (1.47%) LOW
CCI(20) -62.9292445296 BEARISH
STS(14,3,3) 24.2091242091 NEUTRAL
Williams %R(14) -71.4285714286 BEARISH
VolumeSMA(15) 1,041,333 BEARISH
CandleStick(1) Black Marubozu BEARISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
May 18, 20180.1420-0.0020-1.39%0.14500.14200.1450390K0
May 17, 20180.14400.00302.13%0.14400.14400.144010K0
May 15, 20180.1410-0.0030-2.08%0.14100.140.1410120K0
May 11, 20180.14400.00302.13%0.14400.14400.144010K0
May 09, 20180.14100.00100.71%0.14100.14100.141080K0
May 08, 20180.140.000.00%0.140.140.14470K37.8K
May 04, 20180.14-0.0050-3.45%0.14400.140.144070K5.6K
May 03, 20180.14500.000.00%0.14500.14500.1450340K39.15K
May 02, 20180.14500.000.00%0.14500.14500.1450400K0
Apr 27, 20180.14500.000.00%0.14500.14500.1450520K31.9K
Apr 25, 20180.1450-0.0020-1.36%0.14600.14500.14602.28M0
Apr 24, 20180.14700.000.00%0.14700.14500.14709.67M-55.1K
Apr 23, 20180.14700.000.00%0.14700.14700.147010K0
Apr 20, 20180.14700.000.00%0.14700.14700.1470370K0
Apr 19, 20180.1470-0.0010-0.68%0.14800.14700.1510880K0
Apr 18, 20180.1480-0.0020-1.33%0.15300.14800.1530500K22.5K
Apr 17, 20180.15-0.0040-2.60%0.15300.150.15307.28M507.48K
Apr 13, 20180.1540-0.0010-0.65%0.15400.15400.1550700K-39.99K
Apr 12, 20180.15500.00301.97%0.15500.15500.1550500K0
Apr 10, 20180.1520-0.0020-1.30%0.15400.15200.15401.65M0
Apr 06, 20180.15400.000.00%0.15400.15400.156030K0
Apr 05, 20180.15400.000.00%0.15500.15400.15501.69M0
Apr 04, 20180.1540-0.0020-1.28%0.15500.15400.15501M-77K
Apr 03, 20180.15600.00100.65%0.15400.15400.1560510K0
Apr 02, 20180.15500.00201.31%0.15500.15500.1550130K0
Mar 28, 20180.15300.000.00%0.15300.15300.153030K0
Mar 26, 20180.1530-0.0020-1.29%0.15300.15300.153060K0
Mar 23, 20180.15500.000.00%0.15300.15300.1560140K0
Mar 22, 20180.15500.00201.31%0.15300.15300.1550500K0
Mar 21, 20180.1530-0.0010-0.65%0.15300.15300.1530200K0
Mar 20, 20180.1540-0.0010-0.65%0.15500.15300.1550820K-46.2K
Mar 19, 20180.1550-0.0010-0.64%0.15500.15500.15501.56M0
Mar 15, 20180.15600.00201.30%0.15700.15600.1570100K4.71K
Mar 14, 20180.15400.000.00%0.15400.15400.1540500K0
Mar 13, 20180.15400.00201.32%0.15300.15300.1540350K0
Mar 12, 20180.1520-0.0020-1.30%0.15400.15200.15405.31M0
Mar 09, 20180.15400.00100.65%0.15300.15300.1540520K0
Mar 08, 20180.1530-0.0010-0.65%0.15300.15300.153080K0
Mar 07, 20180.15400.00100.65%0.15300.15300.1540200K0
Mar 06, 20180.15300.000.00%0.15300.15300.153050K0
Mar 05, 20180.15300.00100.66%0.15700.15200.157053.42M6.26K
Mar 02, 20180.1520-0.0010-0.65%0.15200.15200.152070K0
Mar 01, 20180.1530-0.0020-1.29%0.15300.15200.15304.66M0
Feb 28, 20180.1550-0.0020-1.27%0.15700.15300.1570700K0
Feb 27, 20180.15700.000.00%0.15700.15700.157030K0
Feb 26, 20180.15700.00402.61%0.15300.15200.15704.81M13.77K
Feb 23, 20180.15300.00100.66%0.15200.15200.15302.11M0
Feb 22, 20180.1520-0.0010-0.65%0.15200.15200.1520260K0
Feb 21, 20180.15300.000.00%0.15300.15200.15301.04M0
Feb 20, 20180.1530-0.0050-3.16%0.15300.15200.15301.66M159.08K
Feb 19, 20180.15800.000.00%0.15800.15800.1580310K0
Feb 15, 20180.15800.00503.27%0.15300.15200.15803.2M474.84K
Feb 14, 20180.1530-0.0020-1.29%0.15400.15300.1550920K0
Feb 13, 20180.1550-0.0010-0.64%0.15600.15400.15609.94M0
Feb 12, 20180.15600.000.00%0.15600.15500.15701.19M0
Feb 09, 20180.1560-0.0040-2.50%0.15700.15600.1570690K0
Feb 08, 20180.160.000.00%0.15600.15600.16260K0
Feb 07, 20180.160.000.00%0.15600.15600.1680K0
Feb 06, 20180.160.00301.91%0.15600.15600.161.32M-19.2K
Feb 05, 20180.15700.000.00%0.160.15700.16101.07M0
Feb 02, 20180.1570-0.0030-1.88%0.160.15700.16101.55M-21.98K
Feb 01, 20180.160.00301.91%0.15700.15600.161.52M-156.05K
Jan 31, 20180.15700.000.00%0.15600.15600.1570190K0
Jan 30, 20180.1570-0.0010-0.63%0.15600.15600.15701.77M0
Jan 29, 20180.15800.00201.28%0.15800.15800.16260K0
Jan 26, 20180.1560-0.0020-1.27%0.15700.15600.15703.56M-156K
Jan 25, 20180.15800.00201.28%0.15700.15700.1590230K0
Jan 24, 20180.15600.000.00%0.15700.15600.16620K0
Jan 23, 20180.15600.000.00%0.15700.15600.15701.27M0
Jan 22, 20180.1560-0.0030-1.89%0.160.15600.163.92M16K
Jan 19, 20180.15900.00201.27%0.15900.15700.1590900K7.95K
Jan 18, 20180.15700.000.00%0.160.15700.16450K3.29K
Jan 17, 20180.15700.00100.64%0.15700.15700.1570410K0
Jan 16, 20180.1560-0.0030-1.89%0.15600.15600.15702.19M0
Jan 15, 20180.15900.000.00%0.15900.15800.1590980K0
Jan 12, 20180.15900.000.00%0.160.15800.161.19M-79.3K
Jan 11, 20180.15900.00100.63%0.15800.15700.15903.29M15.8K
Jan 10, 20180.15800.00301.94%0.15400.15400.1580640K-47.74K
Jan 09, 20180.15500.000.00%0.15500.15400.1550810K0
Jan 08, 20180.1550-0.0030-1.90%0.15500.15500.1550190K0
Jan 05, 20180.15800.00201.28%0.15700.15700.15801.64M3.16K
Jan 04, 20180.1560-0.0020-1.27%0.15500.15500.15707.41M0
Jan 03, 20180.15800.00503.27%0.15800.15400.1580660K4.74K
Dec 29, 20170.15300.000.00%0.15300.15300.1530690K30.6K
Dec 28, 20170.15300.000.00%0.15300.15300.1530510K0
Dec 27, 20170.15300.000.00%0.15300.15300.15304.07M0
Dec 22, 20170.15300.00100.66%0.15200.15200.15602.98M154K
Dec 21, 20170.15200.00100.66%0.15100.15100.153016.17M88.16K
Dec 20, 20170.1510-0.0060-3.82%0.15300.15100.15606.61M0
Dec 19, 20170.1570-0.0070-4.27%0.15500.15300.1570450K0
Dec 15, 20170.16400.000.00%0.16400.160.1640890K67.2K
Dec 14, 20170.16400.00402.50%0.16100.16100.16401.79M-8.2K
Dec 13, 20170.160.00503.23%0.15900.15900.16905.84M477K
Dec 12, 20170.1550-0.0040-2.52%0.15800.15500.15801.48M155K
Dec 11, 20170.15900.00805.30%0.150.150.16306.89M0
Dec 08, 20170.1510-0.0010-0.66%0.15200.15100.152090K0
Dec 06, 20170.15200.000.00%0.150.150.15203.62M15.2K
Dec 05, 20170.15200.00100.66%0.150.150.15202.54M0
Dec 04, 20170.15100.000.00%0.15200.150.15208.06M1.52K
Dec 01, 20170.15100.000.00%0.150.150.15106.7M-64.43K
Nov 29, 20170.15100.000.00%0.150.150.15105.38M85.12K
Nov 28, 20170.15100.00100.67%0.15200.150.153018.02M-819.1K
Nov 27, 20170.15-0.0020-1.32%0.15100.150.152023.59M-13.59K
Nov 24, 20170.15200.00100.66%0.15200.15100.1520780K0
Nov 23, 20170.1510-0.0010-0.66%0.15300.150.154030.41M383.5K
Nov 22, 20170.1520-0.0030-1.94%0.15400.15200.15408.77M30.55K
Nov 21, 20170.1550-0.0010-0.64%0.15700.15500.15702.76M225.28K
Nov 20, 20170.15600.00100.65%0.15500.15500.15602.81M351.85K
Nov 17, 20170.1550-0.0020-1.27%0.15600.15500.15605M558K
Nov 16, 20170.15700.00201.29%0.15600.15500.15702.2M47.1K
Nov 15, 20170.1550-0.0050-3.13%0.15600.15400.15604.03M0
Nov 14, 20170.160.00100.63%0.15900.15900.16150K0
Nov 13, 20170.15900.000.00%0.160.15500.1610920K-93.46K
Nov 10, 20170.1590-0.0020-1.24%0.160.15900.16101.93M-31.9K
Nov 09, 20170.1610-0.0040-2.42%0.16500.16100.16503.5M-81K
Nov 08, 20170.1650-0.0040-2.37%0.16900.16500.16905.75M99K
Nov 07, 20170.16900.000.00%0.170.16800.17206.94M-42.22K
Nov 06, 20170.1690-0.0150-8.15%0.18100.16900.18301.99M-87.66K
Nov 03, 20170.18400.000.00%0.18400.18100.18401.26M-181.19K
Nov 02, 20170.1840-0.0130-6.60%0.180.180.1970110K0
Oct 30, 20170.1970-0.0010-0.51%0.19700.19700.197010K0
Oct 27, 20170.19800.00301.54%0.19200.19200.19801.49M48K
Oct 26, 20170.19500.00603.17%0.19100.19100.1950270K0
Oct 25, 20170.1890-0.0040-2.07%0.19700.18700.19705M47.25K
Oct 24, 20170.1930-0.0020-1.03%0.19400.19200.19402.27M38.6K
Oct 23, 20170.1950-0.0010-0.51%0.19600.19500.1960850K58.5K
Oct 20, 20170.1960-0.0060-2.97%0.19600.19600.1960800K0
Oct 19, 20170.20200.00201.00%0.19500.19500.202070K0
Oct 18, 20170.20-0.0020-0.99%0.200.200.2050K0
Oct 17, 20170.20200.00201.00%0.20200.20200.20604.28M197.88K
Oct 13, 20170.200.00201.01%0.200.200.201.05M0
Oct 12, 20170.1980-0.0030-1.49%0.200.19800.201.44M286K
Oct 11, 20170.20100.00100.50%0.19600.19600.2010130K0
Oct 10, 20170.200.000.00%0.19800.19600.20970K95K
Oct 09, 20170.20-0.0020-0.99%0.20200.19600.20203.16M-183.8K
Oct 06, 20170.20200.00100.50%0.20500.20200.20503.5M61.1K
Oct 05, 20170.20100.01105.79%0.19500.190.207017.1M-99.53K
Oct 04, 20170.190.00402.15%0.18800.18800.192.46M-370.5K
Oct 03, 20170.1860-0.0020-1.06%0.18800.18600.19490K-3.8K
Oct 02, 20170.1880-0.0010-0.53%0.18800.18800.188070K11.28K
Sep 29, 20170.18900.00100.53%0.18900.18800.1940130K7.52K
Sep 28, 20170.18800.000.00%0.18800.18800.1880100K0
Sep 27, 20170.1880-0.0040-2.08%0.19200.18800.19201.58M9.5K
Sep 26, 20170.1920-0.0060-3.03%0.19500.19200.1960970K19.6K
Sep 15, 20170.1980-0.0010-0.50%0.19300.19200.1980260K0
Sep 14, 20170.19900.000.00%0.19900.19900.199020K0
Sep 13, 20170.19900.000.00%0.19900.19300.1990630K13.93K
Sep 08, 20170.19900.00502.58%0.19900.19900.199010K0
Sep 07, 20170.1940-0.0050-2.51%0.19400.19400.194021.05M-38.8K
Sep 06, 20170.19900.000.00%0.19900.19900.199030K0
Sep 05, 20170.1990-0.0050-2.45%0.19900.19900.1990230K0
Sep 04, 20170.20400.01105.70%0.19800.19800.207014.81M2.95M
Aug 31, 20170.19300.000.00%0.19300.19300.1930240K0
Aug 30, 20170.19300.000.00%0.19300.19300.193010K0
Aug 29, 20170.19300.00100.52%0.19300.19200.1940100K0
Aug 24, 20170.1920-0.0110-5.42%0.19200.19200.1920160K0
Aug 23, 20170.20300.00301.50%0.20300.20300.2030120K0
Aug 22, 20170.200.015.26%0.19200.19200.20170K0
Aug 17, 20170.19-0.0110-5.47%0.20100.190.207019.09M3.91M
Aug 16, 20170.20100.000.00%0.19100.19100.201070K-1.91K
Aug 15, 20170.20100.01105.79%0.20100.20100.201010K2.01K
Aug 14, 20170.190.000.00%0.190.190.19430K-22.8K
Aug 11, 20170.19-0.0050-2.56%0.190.190.1930K0
Aug 10, 20170.19500.00402.09%0.190.190.1950180K1.95K
Aug 09, 20170.19100.000.00%0.19100.19100.1910190K0
Aug 08, 20170.1910-0.0010-0.52%0.19100.19100.191010K0
Aug 07, 20170.1920-0.0010-0.52%0.19200.19200.19201.57M0
Aug 04, 20170.1930-0.0130-6.31%0.19300.19300.1930110K0
Aug 03, 20170.2060-0.0010-0.48%0.20600.20600.2060200K0
Aug 02, 20170.20700.01608.38%0.20100.19900.207022.9M4.67M
Aug 01, 20170.19100.000.00%0.19100.19100.1910100K0
Jul 31, 20170.19100.00301.60%0.190.190.207017.79M3.66M
Jul 28, 20170.18800.00201.08%0.18800.18800.1880400K75.2K
Jul 27, 20170.1860-0.0010-0.53%0.18600.18600.1860900K35.34K
Jul 26, 20170.1870-0.0020-1.06%0.18900.18700.1890640K0
Jul 25, 20170.1890-0.0010-0.53%0.18900.18600.1890970K-172.09K
Jul 24, 20170.19-0.0020-1.04%0.190.18900.19230K9.5K
Jul 21, 20170.19200.000.00%0.19300.19200.1930180K0
Jul 20, 20170.1920-0.0060-3.03%0.19700.19200.20202.81M509.96K
Jul 19, 20170.19800.00201.02%0.190.190.20102.49M94.96K
Jul 18, 20170.1960-0.0040-2.00%0.200.190.219010.71M-96.47K
Jul 17, 20170.20-0.0060-2.91%0.20400.200.2040820K20.4K
Jul 14, 20170.2060-0.0010-0.48%0.20700.20600.2211.46M1.04M
Jul 13, 20170.20700.00904.55%0.19900.19900.214012.49M540
Jul 12, 20170.19800.00100.51%0.19800.19800.198020K0
Jul 11, 20170.19700.00301.55%0.19400.19400.19702.28M0
Jul 10, 20170.19400.00201.04%0.19300.19300.19501.57M0
Jul 07, 20170.19200.00301.59%0.190.190.1920460K9.6K
Jul 06, 20170.18900.00100.53%0.18800.18800.1890470K0
Jul 04, 20170.1880-0.0010-0.53%0.18800.18800.1880120K0
Jul 03, 20170.18900.00301.61%0.18600.18600.19350K7.56K
Jun 30, 20170.1860-0.0060-3.13%0.19200.18500.19208.9M257.32K
Jun 29, 20170.1920-0.0030-1.54%0.19500.19200.19502.22M164K
Jun 28, 20170.19500.000.00%0.19400.19400.1950780K0
Jun 27, 20170.19500.00301.56%0.19500.19300.1950680K131.9K
Jun 23, 20170.19200.000.00%0.19200.19200.192070K0
Jun 22, 20170.1920-0.0010-0.52%0.19200.19200.19201M192K
Jun 21, 20170.19300.00201.05%0.19300.19200.1930620K48K
Jun 20, 20170.1910-0.0010-0.52%0.19100.19100.191070K13.37K
Jun 19, 20170.1920-0.0010-0.52%0.19300.19200.1930540K86.4K
Jun 16, 20170.1930-0.0020-1.03%0.19200.19200.19302.2M115.2K
Jun 15, 20170.19500.000.00%0.19700.19500.1970220K13.79K
Jun 14, 20170.1950-0.0030-1.52%0.19600.19500.19701.1M175.5K
Jun 09, 20170.19800.00301.54%0.19300.19300.1980200K23.16K
Jun 08, 20170.1950-0.0030-1.52%0.19800.19500.1980340K60.45K
Jun 07, 20170.19800.00301.54%0.19100.19100.19803.22M-117K
Jun 06, 20170.1950-0.0020-1.02%0.19400.19400.1980480K0
Jun 05, 20170.1970-0.0020-1.01%0.19500.19500.197080K0
Jun 02, 20170.19900.00402.05%0.19300.19300.201.07M199.26K
Jun 01, 20170.19500.00402.09%0.19100.19100.1950530K0
May 31, 20170.1910-0.0070-3.54%0.19200.19100.1920540K0
May 30, 20170.1980-0.0020-1.00%0.19200.19200.1980270K-3.84K
May 26, 20170.200.00100.50%0.200.19500.201.36M-70.2K
May 25, 20170.19900.000.00%0.19300.19300.1990400K0
May 24, 20170.19900.000.00%0.19500.19200.1990920K0
May 23, 20170.19900.000.00%0.19500.19500.1990110K0
May 22, 20170.19900.00402.05%0.19200.19100.1990890K39.8K
From May 22, 2017 to May 18, 2018Yield: -0.06Yield %: -28.64%Low: 0.14High: 0.22Net Foreign Yield:20,237,710.00


Chart


Please Login to Access More Data and enable loading and saving of charts.
Stock Charts by TradingView




Dividends

May 21Div: Ex-Date Phoenix Petroleum Preferred
May 21Div: Ex-Date San Miguel Food and Beverage Perpetual Pref. 2
May 21Div: Ex-Date San Miguel Food and Beverage, Inc.
Events

Jun 12HOL: Independence Day
Aug 21HOL: Ninoy Aquino Day
Aug 27HOL: National Heroes Day

Sponsored

Gold Sponsored